スタジオアリスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/05/13 | 1,275 | 1,276 | 1,259 | 1,271 | -6 | -0.5% | 17,700 |
| 2008/05/12 | 1,244 | 1,285 | 1,244 | 1,277 | +29 | +2.3% | 29,500 |
| 2008/05/09 | 1,266 | 1,268 | 1,245 | 1,248 | -8 | -0.6% | 24,600 |
| 2008/05/08 | 1,278 | 1,278 | 1,256 | 1,256 | -12 | -0.9% | 20,300 |
| 2008/05/07 | 1,278 | 1,280 | 1,268 | 1,268 | +1 | +0.1% | 15,100 |
| 2008/05/02 | 1,279 | 1,279 | 1,265 | 1,267 | +7 | +0.6% | 11,600 |
| 2008/05/01 | 1,268 | 1,278 | 1,251 | 1,260 | +5 | +0.4% | 31,600 |
| 2008/04/30 | 1,289 | 1,289 | 1,248 | 1,255 | -39 | -3% | 34,600 |
| 2008/04/28 | 1,298 | 1,308 | 1,286 | 1,294 | +5 | +0.4% | 19,600 |
| 2008/04/25 | 1,274 | 1,298 | 1,273 | 1,289 | +16 | +1.3% | 20,600 |
| 2008/04/24 | 1,255 | 1,280 | 1,253 | 1,273 | +30 | +2.4% | 25,900 |
| 2008/04/23 | 1,251 | 1,255 | 1,234 | 1,243 | -7 | -0.6% | 13,900 |
| 2008/04/22 | 1,258 | 1,260 | 1,236 | 1,250 | -7 | -0.6% | 16,500 |
| 2008/04/21 | 1,271 | 1,277 | 1,250 | 1,257 | +5 | +0.4% | 12,600 |
| 2008/04/18 | 1,270 | 1,270 | 1,235 | 1,252 | +2 | +0.2% | 14,900 |
| 2008/04/17 | 1,258 | 1,264 | 1,246 | 1,250 | +6 | +0.5% | 24,200 |
| 2008/04/16 | 1,240 | 1,264 | 1,222 | 1,244 | +36 | +3% | 50,700 |
| 2008/04/15 | 1,196 | 1,213 | 1,188 | 1,208 | +27 | +2.3% | 24,300 |
| 2008/04/14 | 1,197 | 1,201 | 1,176 | 1,181 | -28 | -2.3% | 39,700 |
| 2008/04/11 | 1,202 | 1,214 | 1,197 | 1,209 | -6 | -0.5% | 20,500 |
| 2008/04/10 | 1,198 | 1,217 | 1,198 | 1,215 | +17 | +1.4% | 27,300 |
| 2008/04/09 | 1,216 | 1,217 | 1,193 | 1,198 | -22 | -1.8% | 42,600 |
| 2008/04/08 | 1,220 | 1,235 | 1,220 | 1,220 | +7 | +0.6% | 51,000 |
| 2008/04/07 | 1,220 | 1,225 | 1,208 | 1,213 | -24 | -1.9% | 47,300 |
| 2008/04/04 | 1,234 | 1,250 | 1,221 | 1,237 | +17 | +1.4% | 42,500 |
| 2008/04/03 | 1,237 | 1,243 | 1,214 | 1,220 | -20 | -1.6% | 41,300 |
| 2008/04/02 | 1,240 | 1,266 | 1,232 | 1,240 | +3 | +0.2% | 32,700 |
| 2008/04/01 | 1,230 | 1,252 | 1,212 | 1,237 | +14 | +1.1% | 39,500 |
| 2008/03/31 | 1,272 | 1,279 | 1,204 | 1,223 | -49 | -3.9% | 59,700 |
| 2008/03/28 | 1,233 | 1,274 | 1,230 | 1,272 | +39 | +3.2% | 83,400 |
| 2008/03/27 | 1,260 | 1,263 | 1,222 | 1,233 | -54 | -4.2% | 71,300 |
| 2008/03/26 | 1,282 | 1,287 | 1,256 | 1,287 | +4 | +0.3% | 46,000 |
| 2008/03/25 | 1,279 | 1,289 | 1,248 | 1,283 | +18 | +1.4% | 53,200 |
| 2008/03/24 | 1,268 | 1,290 | 1,264 | 1,265 | +17 | +1.4% | 68,400 |
| 2008/03/21 | 1,224 | 1,250 | 1,211 | 1,248 | +4 | +0.3% | 54,400 |
| 2008/03/19 | 1,225 | 1,248 | 1,212 | 1,244 | +75 | +6.4% | 51,700 |
| 2008/03/18 | 1,155 | 1,170 | 1,102 | 1,169 | -6 | -0.5% | 79,700 |
| 2008/03/17 | 1,206 | 1,214 | 1,144 | 1,175 | -30 | -2.5% | 71,200 |
| 2008/03/14 | 1,206 | 1,244 | 1,202 | 1,205 | -21 | -1.7% | 62,900 |
| 2008/03/13 | 1,258 | 1,267 | 1,215 | 1,226 | -72 | -5.5% | 51,600 |
| 2008/03/12 | 1,280 | 1,329 | 1,253 | 1,298 | +34 | +2.7% | 41,500 |
| 2008/03/11 | 1,224 | 1,272 | 1,216 | 1,264 | +60 | +5% | 64,400 |
| 2008/03/10 | 1,246 | 1,254 | 1,191 | 1,204 | -55 | -4.4% | 49,500 |
| 2008/03/07 | 1,259 | 1,300 | 1,259 | 1,259 | -50 | -3.8% | 28,000 |
| 2008/03/06 | 1,257 | 1,314 | 1,257 | 1,309 | +69 | +5.6% | 60,600 |
| 2008/03/05 | 1,230 | 1,257 | 1,214 | 1,240 | +5 | +0.4% | 47,300 |
| 2008/03/04 | 1,259 | 1,274 | 1,207 | 1,235 | -44 | -3.4% | 102,400 |
| 2008/03/03 | 1,321 | 1,321 | 1,279 | 1,279 | -65 | -4.8% | 58,600 |
| 2008/02/29 | 1,360 | 1,368 | 1,343 | 1,344 | -35 | -2.5% | 26,100 |
| 2008/02/28 | 1,350 | 1,386 | 1,334 | 1,379 | +29 | +2.1% | 44,600 |
4201～
4250
件表示中 / 5653件
類似銘柄と比較する
現在ご覧いただいている「スタジオアリス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スタジオアリス | 214,700円 | -5.1% | -5.9% | 2.33% | 25.15倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| アイモバイル | 64,700円 | +22.8% | +25.2% | 4.02% | 12.29倍 | 2.15倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| 燦ＨＤ | 163,100円 | +93.9% | - | 1.73% | 8.14倍 | 0.90倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| フィットイージ | 227,300円 | +37.9% | +39.4% | 1.06% | 24.40倍 | 10.68倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| キタハマキャピ | 8,700円 | +7665.1% | - | 0.00% | 177.55倍 | 17.76倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
