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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 1,620 | 1,630 | 1,609 | 1,619 | -13 | -0.8% | 17,400 |
| 2006/12/01 | 1,620 | 1,647 | 1,607 | 1,632 | +12 | +0.7% | 21,600 |
| 2006/11/30 | 1,625 | 1,634 | 1,602 | 1,620 | -8 | -0.5% | 16,800 |
| 2006/11/29 | 1,578 | 1,628 | 1,576 | 1,628 | +42 | +2.6% | 22,700 |
| 2006/11/28 | 1,587 | 1,588 | 1,570 | 1,586 | -3 | -0.2% | 20,900 |
| 2006/11/27 | 1,550 | 1,589 | 1,550 | 1,589 | +29 | +1.9% | 28,700 |
| 2006/11/24 | 1,565 | 1,574 | 1,526 | 1,560 | -14 | -0.9% | 33,700 |
| 2006/11/22 | 1,505 | 1,586 | 1,504 | 1,574 | +40 | +2.6% | 37,400 |
| 2006/11/21 | 1,565 | 1,600 | 1,515 | 1,534 | -31 | -2% | 64,500 |
| 2006/11/20 | 1,635 | 1,635 | 1,560 | 1,565 | -89 | -5.4% | 70,200 |
| 2006/11/17 | 1,680 | 1,685 | 1,654 | 1,654 | -26 | -1.5% | 26,100 |
| 2006/11/16 | 1,675 | 1,690 | 1,674 | 1,680 | +6 | +0.4% | 41,300 |
| 2006/11/15 | 1,675 | 1,685 | 1,664 | 1,674 | +3 | +0.2% | 34,800 |
| 2006/11/14 | 1,654 | 1,680 | 1,643 | 1,671 | +30 | +1.8% | 46,200 |
| 2006/11/13 | 1,665 | 1,665 | 1,613 | 1,641 | +1 | +0.1% | 28,100 |
| 2006/11/10 | 1,612 | 1,640 | 1,598 | 1,640 | +20 | +1.2% | 45,400 |
| 2006/11/09 | 1,637 | 1,637 | 1,590 | 1,620 | -17 | -1% | 31,300 |
| 2006/11/08 | 1,657 | 1,677 | 1,605 | 1,637 | -50 | -3% | 83,800 |
| 2006/11/07 | 1,570 | 1,695 | 1,554 | 1,687 | +107 | +6.8% | 93,300 |
| 2006/11/06 | 1,561 | 1,588 | 1,552 | 1,580 | +13 | +0.8% | 39,200 |
| 2006/11/02 | 1,565 | 1,572 | 1,548 | 1,567 | +3 | +0.2% | 62,900 |
| 2006/11/01 | 1,550 | 1,564 | 1,535 | 1,564 | +26 | +1.7% | 52,000 |
| 2006/10/31 | 1,497 | 1,549 | 1,471 | 1,538 | +41 | +2.7% | 66,200 |
| 2006/10/30 | 1,514 | 1,514 | 1,479 | 1,497 | -30 | -2% | 91,200 |
| 2006/10/27 | 1,550 | 1,552 | 1,517 | 1,527 | -22 | -1.4% | 67,100 |
| 2006/10/26 | 1,580 | 1,580 | 1,531 | 1,549 | -34 | -2.1% | 42,600 |
| 2006/10/25 | 1,597 | 1,598 | 1,582 | 1,583 | -13 | -0.8% | 53,200 |
| 2006/10/24 | 1,606 | 1,609 | 1,590 | 1,596 | -14 | -0.9% | 55,100 |
| 2006/10/23 | 1,610 | 1,625 | 1,600 | 1,610 | ±0 | ±0% | 32,200 |
| 2006/10/20 | 1,620 | 1,620 | 1,600 | 1,610 | -10 | -0.6% | 27,800 |
| 2006/10/19 | 1,618 | 1,634 | 1,595 | 1,620 | +5 | +0.3% | 43,800 |
| 2006/10/18 | 1,636 | 1,649 | 1,591 | 1,615 | -43 | -2.6% | 157,400 |
| 2006/10/17 | 1,669 | 1,675 | 1,650 | 1,658 | -11 | -0.7% | 30,800 |
| 2006/10/16 | 1,642 | 1,679 | 1,642 | 1,669 | +27 | +1.6% | 44,000 |
| 2006/10/13 | 1,670 | 1,681 | 1,639 | 1,642 | -11 | -0.7% | 124,200 |
| 2006/10/12 | 1,626 | 1,671 | 1,620 | 1,653 | +29 | +1.8% | 51,300 |
| 2006/10/11 | 1,653 | 1,663 | 1,620 | 1,624 | -39 | -2.3% | 111,100 |
| 2006/10/10 | 1,661 | 1,679 | 1,661 | 1,663 | -18 | -1.1% | 29,900 |
| 2006/10/06 | 1,699 | 1,699 | 1,679 | 1,681 | -10 | -0.6% | 26,200 |
| 2006/10/05 | 1,700 | 1,704 | 1,685 | 1,691 | ±0 | ±0% | 48,400 |
| 2006/10/04 | 1,705 | 1,709 | 1,690 | 1,691 | -7 | -0.4% | 41,000 |
| 2006/10/03 | 1,709 | 1,709 | 1,686 | 1,698 | -13 | -0.8% | 21,600 |
| 2006/10/02 | 1,685 | 1,730 | 1,685 | 1,711 | +26 | +1.5% | 54,100 |
| 2006/09/29 | 1,685 | 1,685 | 1,666 | 1,685 | ±0 | ±0% | 32,300 |
| 2006/09/28 | 1,632 | 1,691 | 1,632 | 1,685 | +47 | +2.9% | 23,100 |
| 2006/09/27 | 1,604 | 1,650 | 1,604 | 1,638 | +33 | +2.1% | 33,800 |
| 2006/09/26 | 1,640 | 1,640 | 1,595 | 1,605 | -40 | -2.4% | 42,800 |
| 2006/09/25 | 1,645 | 1,645 | 1,636 | 1,645 | -2 | -0.1% | 31,800 |
| 2006/09/22 | 1,654 | 1,656 | 1,634 | 1,647 | -16 | -1% | 46,600 |
| 2006/09/21 | 1,683 | 1,683 | 1,650 | 1,663 | -16 | -1% | 69,000 |
4551～
4600
件表示中 / 5652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 | 214,500円 | -5.1% | -5.9% | 2.33% | 25.12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 | 64,800円 | +22.8% | +25.2% | 4.01% | 12.31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 |
| スバル興 | 292,400円 | -3.1% | -7.1% | 2.74% | 12.46倍 | 1.06倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| クリーク＆リバ | 151,900円 | +19.3% | +35.4% | 2.96% | 10.03倍 | 2.02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 |
| 燦ＨＤ | 161,900円 | +93.9% | - | 1.74% | 8.08倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
