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 |
|---|---|---|---|---|---|---|---|
| 2006/05/01 | 1,703 | 1,703 | 1,673 | 1,675 | -32 | -1.9% | 52,800 |
| 2006/04/28 | 1,685 | 1,714 | 1,685 | 1,707 | +19 | +1.1% | 34,600 |
| 2006/04/27 | 1,686 | 1,695 | 1,682 | 1,688 | +2 | +0.1% | 39,800 |
| 2006/04/26 | 1,680 | 1,695 | 1,680 | 1,686 | -8 | -0.5% | 38,800 |
| 2006/04/25 | 1,685 | 1,700 | 1,679 | 1,694 | +6 | +0.4% | 56,300 |
| 2006/04/24 | 1,702 | 1,708 | 1,681 | 1,688 | -18 | -1.1% | 55,800 |
| 2006/04/21 | 1,720 | 1,720 | 1,700 | 1,706 | -7 | -0.4% | 50,100 |
| 2006/04/20 | 1,710 | 1,721 | 1,706 | 1,713 | +4 | +0.2% | 31,900 |
| 2006/04/19 | 1,715 | 1,725 | 1,706 | 1,709 | +6 | +0.4% | 43,800 |
| 2006/04/18 | 1,700 | 1,728 | 1,687 | 1,703 | ±0 | ±0% | 56,400 |
| 2006/04/17 | 1,728 | 1,730 | 1,703 | 1,703 | -30 | -1.7% | 50,500 |
| 2006/04/14 | 1,752 | 1,754 | 1,726 | 1,733 | -24 | -1.4% | 47,600 |
| 2006/04/13 | 1,770 | 1,770 | 1,756 | 1,757 | -23 | -1.3% | 40,400 |
| 2006/04/12 | 1,796 | 1,796 | 1,780 | 1,780 | -18 | -1% | 35,900 |
| 2006/04/11 | 1,795 | 1,798 | 1,780 | 1,798 | +19 | +1.1% | 25,200 |
| 2006/04/10 | 1,797 | 1,797 | 1,755 | 1,779 | -22 | -1.2% | 66,300 |
| 2006/04/07 | 1,830 | 1,847 | 1,786 | 1,801 | -26 | -1.4% | 57,100 |
| 2006/04/06 | 1,870 | 1,880 | 1,785 | 1,827 | -46 | -2.5% | 76,300 |
| 2006/04/05 | 1,871 | 1,882 | 1,868 | 1,873 | +5 | +0.3% | 106,000 |
| 2006/04/04 | 1,854 | 1,868 | 1,848 | 1,868 | +31 | +1.7% | 62,200 |
| 2006/04/03 | 1,818 | 1,841 | 1,810 | 1,837 | +37 | +2.1% | 52,600 |
| 2006/03/31 | 1,786 | 1,807 | 1,784 | 1,800 | +16 | +0.9% | 52,400 |
| 2006/03/30 | 1,780 | 1,788 | 1,780 | 1,784 | +8 | +0.5% | 54,100 |
| 2006/03/29 | 1,776 | 1,786 | 1,771 | 1,776 | ±0 | ±0% | 45,600 |
| 2006/03/28 | 1,792 | 1,792 | 1,770 | 1,776 | -16 | -0.9% | 50,300 |
| 2006/03/27 | 1,785 | 1,793 | 1,784 | 1,792 | +7 | +0.4% | 34,700 |
| 2006/03/24 | 1,770 | 1,785 | 1,770 | 1,785 | +15 | +0.8% | 48,300 |
| 2006/03/23 | 1,786 | 1,792 | 1,770 | 1,770 | ±0 | ±0% | 65,900 |
| 2006/03/22 | 1,740 | 1,790 | 1,740 | 1,770 | +38 | +2.2% | 89,800 |
| 2006/03/20 | 1,696 | 1,737 | 1,695 | 1,732 | +41 | +2.4% | 86,100 |
| 2006/03/17 | 1,659 | 1,698 | 1,650 | 1,691 | +29 | +1.7% | 54,200 |
| 2006/03/16 | 1,681 | 1,685 | 1,662 | 1,662 | -6 | -0.4% | 76,800 |
| 2006/03/15 | 1,647 | 1,677 | 1,633 | 1,668 | +59 | +3.7% | 87,400 |
| 2006/03/14 | 1,626 | 1,629 | 1,602 | 1,609 | -18 | -1.1% | 75,500 |
| 2006/03/13 | 1,648 | 1,648 | 1,620 | 1,627 | -13 | -0.8% | 40,500 |
| 2006/03/10 | 1,617 | 1,645 | 1,617 | 1,640 | +26 | +1.6% | 54,800 |
| 2006/03/09 | 1,590 | 1,614 | 1,586 | 1,614 | +16 | +1% | 28,900 |
| 2006/03/08 | 1,610 | 1,614 | 1,592 | 1,598 | -27 | -1.7% | 25,800 |
| 2006/03/07 | 1,644 | 1,644 | 1,595 | 1,625 | -4 | -0.2% | 28,300 |
| 2006/03/06 | 1,595 | 1,640 | 1,576 | 1,629 | +24 | +1.5% | 46,100 |
| 2006/03/03 | 1,617 | 1,642 | 1,600 | 1,605 | -13 | -0.8% | 48,700 |
| 2006/03/02 | 1,657 | 1,657 | 1,614 | 1,618 | -39 | -2.4% | 68,800 |
| 2006/03/01 | 1,661 | 1,670 | 1,650 | 1,657 | -14 | -0.8% | 72,700 |
| 2006/02/28 | 1,700 | 1,703 | 1,668 | 1,671 | -36 | -2.1% | 66,000 |
| 2006/02/27 | 1,790 | 1,798 | 1,707 | 1,707 | -67 | -3.8% | 75,700 |
| 2006/02/24 | 1,719 | 1,785 | 1,700 | 1,774 | +63 | +3.7% | 95,000 |
| 2006/02/23 | 1,600 | 1,715 | 1,600 | 1,711 | +108 | +6.7% | 83,700 |
| 2006/02/22 | 1,617 | 1,635 | 1,586 | 1,603 | +46 | +3% | 98,800 |
| 2006/02/21 | 1,515 | 1,568 | 1,514 | 1,557 | +31 | +2% | 121,100 |
| 2006/02/20 | 1,600 | 1,616 | 1,514 | 1,526 | -151 | -9% | 193,500 |
4651～
4700
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
