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 |
|---|---|---|---|---|---|---|---|
| 2006/09/25 | 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 |
| 2006/09/20 | 1,687 | 1,715 | 1,670 | 1,679 | +36 | +2.2% | 101,800 |
| 2006/09/19 | 1,600 | 1,643 | 1,600 | 1,643 | +72 | +4.6% | 50,400 |
| 2006/09/15 | 1,572 | 1,579 | 1,560 | 1,571 | ±0 | ±0% | 38,900 |
| 2006/09/14 | 1,545 | 1,573 | 1,530 | 1,571 | +12 | +0.8% | 45,800 |
| 2006/09/13 | 1,601 | 1,603 | 1,537 | 1,559 | -31 | -1.9% | 67,500 |
| 2006/09/12 | 1,600 | 1,614 | 1,560 | 1,590 | -28 | -1.7% | 79,600 |
| 2006/09/11 | 1,660 | 1,660 | 1,605 | 1,618 | -42 | -2.5% | 85,100 |
| 2006/09/08 | 1,673 | 1,673 | 1,645 | 1,660 | -43 | -2.5% | 151,200 |
| 2006/09/07 | 1,758 | 1,760 | 1,686 | 1,703 | -72 | -4.1% | 115,100 |
| 2006/09/06 | 1,749 | 1,778 | 1,741 | 1,775 | +39 | +2.2% | 201,300 |
| 2006/09/05 | 1,694 | 1,738 | 1,686 | 1,736 | +52 | +3.1% | 120,900 |
| 2006/09/04 | 1,650 | 1,685 | 1,641 | 1,684 | +53 | +3.2% | 94,500 |
| 2006/09/01 | 1,629 | 1,637 | 1,625 | 1,631 | +4 | +0.2% | 41,200 |
| 2006/08/31 | 1,610 | 1,634 | 1,606 | 1,627 | +16 | +1% | 30,300 |
| 2006/08/30 | 1,592 | 1,630 | 1,590 | 1,611 | +15 | +0.9% | 58,700 |
| 2006/08/29 | 1,610 | 1,610 | 1,584 | 1,596 | -19 | -1.2% | 96,300 |
| 2006/08/28 | 1,660 | 1,660 | 1,580 | 1,615 | -54 | -3.2% | 94,200 |
| 2006/08/25 | 1,664 | 1,677 | 1,655 | 1,669 | +22 | +1.3% | 142,500 |
| 2006/08/24 | 1,601 | 1,650 | 1,601 | 1,647 | +48 | +3% | 181,900 |
| 2006/08/23 | 1,550 | 1,599 | 1,550 | 1,599 | +53 | +3.4% | 77,400 |
| 2006/08/22 | 1,535 | 1,555 | 1,532 | 1,546 | +4 | +0.3% | 81,000 |
| 2006/08/21 | 1,538 | 1,548 | 1,527 | 1,542 | -16 | -1% | 69,300 |
| 2006/08/18 | 1,565 | 1,569 | 1,537 | 1,558 | -4 | -0.3% | 127,600 |
| 2006/08/17 | 1,563 | 1,570 | 1,550 | 1,562 | +28 | +1.8% | 121,200 |
| 2006/08/16 | 1,519 | 1,538 | 1,510 | 1,534 | +46 | +3.1% | 140,300 |
| 2006/08/15 | 1,419 | 1,488 | 1,419 | 1,488 | +70 | +4.9% | 91,700 |
| 2006/08/14 | 1,400 | 1,418 | 1,392 | 1,418 | +8 | +0.6% | 47,400 |
| 2006/08/11 | 1,350 | 1,423 | 1,350 | 1,410 | +75 | +5.6% | 123,500 |
| 2006/08/10 | 1,300 | 1,340 | 1,300 | 1,335 | +40 | +3.1% | 70,200 |
| 2006/08/09 | 1,280 | 1,299 | 1,270 | 1,295 | +55 | +4.4% | 53,800 |
| 2006/08/08 | 1,196 | 1,250 | 1,193 | 1,240 | +34 | +2.8% | 39,500 |
| 2006/08/07 | 1,198 | 1,229 | 1,196 | 1,206 | +11 | +0.9% | 42,100 |
| 2006/08/04 | 1,189 | 1,198 | 1,188 | 1,195 | +9 | +0.8% | 16,800 |
| 2006/08/03 | 1,196 | 1,201 | 1,185 | 1,186 | -6 | -0.5% | 19,100 |
| 2006/08/02 | 1,197 | 1,199 | 1,181 | 1,192 | -16 | -1.3% | 24,100 |
| 2006/08/01 | 1,191 | 1,208 | 1,180 | 1,208 | +17 | +1.4% | 29,000 |
| 2006/07/31 | 1,175 | 1,198 | 1,175 | 1,191 | +25 | +2.1% | 32,200 |
| 2006/07/28 | 1,100 | 1,176 | 1,093 | 1,166 | +66 | +6% | 77,800 |
| 2006/07/27 | 1,130 | 1,131 | 1,090 | 1,100 | -36 | -3.2% | 35,400 |
| 2006/07/26 | 1,130 | 1,156 | 1,130 | 1,136 | +2 | +0.2% | 31,800 |
| 2006/07/25 | 1,146 | 1,146 | 1,110 | 1,134 | +5 | +0.4% | 26,700 |
| 2006/07/24 | 1,115 | 1,133 | 1,107 | 1,129 | -15 | -1.3% | 24,800 |
| 2006/07/21 | 1,137 | 1,155 | 1,117 | 1,144 | -12 | -1% | 31,400 |
| 2006/07/20 | 1,101 | 1,168 | 1,101 | 1,156 | +80 | +7.4% | 49,100 |
| 2006/07/19 | 1,085 | 1,094 | 1,065 | 1,076 | -26 | -2.4% | 66,400 |
| 2006/07/18 | 1,180 | 1,180 | 1,101 | 1,102 | -88 | -7.4% | 47,200 |
| 2006/07/14 | 1,185 | 1,198 | 1,171 | 1,190 | -10 | -0.8% | 37,000 |
4551～
4600
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
