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 |
|---|---|---|---|---|---|---|---|
| 2007/12/12 | 1,384 | 1,396 | 1,373 | 1,393 | -11 | -0.8% | 41,300 |
| 2007/12/11 | 1,431 | 1,431 | 1,379 | 1,404 | -49 | -3.4% | 66,300 |
| 2007/12/10 | 1,481 | 1,484 | 1,444 | 1,453 | -28 | -1.9% | 34,500 |
| 2007/12/07 | 1,490 | 1,492 | 1,475 | 1,481 | -6 | -0.4% | 38,900 |
| 2007/12/06 | 1,496 | 1,496 | 1,473 | 1,487 | -10 | -0.7% | 15,700 |
| 2007/12/05 | 1,496 | 1,497 | 1,474 | 1,497 | -2 | -0.1% | 29,200 |
| 2007/12/04 | 1,481 | 1,500 | 1,472 | 1,499 | +21 | +1.4% | 42,600 |
| 2007/12/03 | 1,485 | 1,485 | 1,469 | 1,478 | +8 | +0.5% | 25,500 |
| 2007/11/30 | 1,450 | 1,472 | 1,450 | 1,470 | -4 | -0.3% | 40,300 |
| 2007/11/29 | 1,460 | 1,480 | 1,446 | 1,474 | +38 | +2.6% | 74,300 |
| 2007/11/28 | 1,485 | 1,490 | 1,400 | 1,436 | -47 | -3.2% | 82,300 |
| 2007/11/27 | 1,448 | 1,492 | 1,420 | 1,483 | +20 | +1.4% | 64,200 |
| 2007/11/26 | 1,406 | 1,483 | 1,400 | 1,463 | +37 | +2.6% | 79,000 |
| 2007/11/22 | 1,409 | 1,443 | 1,400 | 1,426 | -12 | -0.8% | 65,000 |
| 2007/11/21 | 1,422 | 1,446 | 1,414 | 1,438 | +19 | +1.3% | 60,800 |
| 2007/11/20 | 1,375 | 1,441 | 1,375 | 1,419 | +33 | +2.4% | 128,400 |
| 2007/11/19 | 1,385 | 1,392 | 1,362 | 1,386 | +2 | +0.1% | 49,400 |
| 2007/11/16 | 1,409 | 1,410 | 1,375 | 1,384 | -25 | -1.8% | 46,200 |
| 2007/11/15 | 1,410 | 1,419 | 1,400 | 1,409 | -14 | -1% | 31,200 |
| 2007/11/14 | 1,404 | 1,433 | 1,404 | 1,423 | +22 | +1.6% | 35,800 |
| 2007/11/13 | 1,434 | 1,434 | 1,391 | 1,401 | -31 | -2.2% | 57,100 |
| 2007/11/12 | 1,480 | 1,483 | 1,429 | 1,432 | -41 | -2.8% | 76,800 |
| 2007/11/09 | 1,446 | 1,524 | 1,446 | 1,473 | +33 | +2.3% | 209,400 |
| 2007/11/08 | 1,430 | 1,462 | 1,419 | 1,440 | -16 | -1.1% | 72,600 |
| 2007/11/07 | 1,441 | 1,469 | 1,408 | 1,456 | +15 | +1% | 72,900 |
| 2007/11/06 | 1,428 | 1,448 | 1,423 | 1,441 | -7 | -0.5% | 135,000 |
| 2007/11/05 | 1,415 | 1,454 | 1,403 | 1,448 | +25 | +1.8% | 82,600 |
| 2007/11/02 | 1,395 | 1,449 | 1,390 | 1,423 | -1 | -0.1% | 119,400 |
| 2007/11/01 | 1,325 | 1,470 | 1,325 | 1,424 | +107 | +8.1% | 212,500 |
| 2007/10/31 | 1,319 | 1,321 | 1,302 | 1,317 | +10 | +0.8% | 19,600 |
| 2007/10/30 | 1,310 | 1,320 | 1,300 | 1,307 | -6 | -0.5% | 19,800 |
| 2007/10/29 | 1,321 | 1,323 | 1,309 | 1,313 | +13 | +1% | 53,700 |
| 2007/10/26 | 1,285 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 31,100 |
| 2007/10/25 | 1,250 | 1,293 | 1,240 | 1,290 | +28 | +2.2% | 47,900 |
| 2007/10/24 | 1,265 | 1,280 | 1,252 | 1,262 | -43 | -3.3% | 65,700 |
| 2007/10/23 | 1,265 | 1,327 | 1,265 | 1,305 | +55 | +4.4% | 127,300 |
| 2007/10/22 | 1,250 | 1,267 | 1,232 | 1,250 | -5 | -0.4% | 111,400 |
| 2007/10/19 | 1,249 | 1,262 | 1,243 | 1,255 | +7 | +0.6% | 47,000 |
| 2007/10/18 | 1,221 | 1,248 | 1,221 | 1,248 | +28 | +2.3% | 24,900 |
| 2007/10/17 | 1,231 | 1,231 | 1,218 | 1,220 | -14 | -1.1% | 8,300 |
| 2007/10/16 | 1,245 | 1,248 | 1,233 | 1,234 | -11 | -0.9% | 16,600 |
| 2007/10/15 | 1,243 | 1,245 | 1,239 | 1,245 | +7 | +0.6% | 11,600 |
| 2007/10/12 | 1,242 | 1,248 | 1,233 | 1,238 | -3 | -0.2% | 13,600 |
| 2007/10/11 | 1,233 | 1,245 | 1,233 | 1,241 | ±0 | ±0% | 10,000 |
| 2007/10/10 | 1,247 | 1,253 | 1,240 | 1,241 | -4 | -0.3% | 9,300 |
| 2007/10/09 | 1,241 | 1,254 | 1,241 | 1,245 | +10 | +0.8% | 22,100 |
| 2007/10/05 | 1,227 | 1,240 | 1,222 | 1,235 | ±0 | ±0% | 12,900 |
| 2007/10/04 | 1,246 | 1,261 | 1,231 | 1,235 | -16 | -1.3% | 15,300 |
| 2007/10/03 | 1,250 | 1,255 | 1,245 | 1,251 | ±0 | ±0% | 15,300 |
| 2007/10/02 | 1,250 | 1,256 | 1,246 | 1,251 | +5 | +0.4% | 19,600 |
4251～
4300
件表示中 / 5605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 | 209,200円 | -5.1% | -5.9% | 2.39% | 24.50倍 | 1.19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 |
| 日本空調 | 102,200円 | +4.8% | +1.0% | 3.91% | 12.60倍 | 1.44倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＩＮＦＯＲＩＣＨ | 375,000円 | +46.2% | +25.1% | 0.00% | 15.30倍 | 6.78倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ワールドＨＤ | 198,200円 | +16.2% | +9.4% | 5.36% | 6.58倍 | 0.80倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
