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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 1,270 | 1,272 | 1,220 | 1,247 | -25 | -2% | 91,400 |
| 2006/07/07 | 1,275 | 1,287 | 1,270 | 1,272 | -3 | -0.2% | 74,600 |
| 2006/07/06 | 1,298 | 1,298 | 1,271 | 1,275 | -18 | -1.4% | 22,000 |
| 2006/07/05 | 1,286 | 1,307 | 1,282 | 1,293 | -6 | -0.5% | 46,600 |
| 2006/07/04 | 1,291 | 1,315 | 1,291 | 1,299 | +17 | +1.3% | 45,800 |
| 2006/07/03 | 1,272 | 1,282 | 1,272 | 1,282 | +8 | +0.6% | 41,700 |
| 2006/06/30 | 1,270 | 1,282 | 1,268 | 1,274 | +8 | +0.6% | 41,500 |
| 2006/06/29 | 1,281 | 1,284 | 1,260 | 1,266 | -12 | -0.9% | 87,200 |
| 2006/06/28 | 1,276 | 1,287 | 1,268 | 1,278 | -31 | -2.4% | 57,800 |
| 2006/06/27 | 1,320 | 1,330 | 1,291 | 1,309 | -31 | -2.3% | 104,700 |
| 2006/06/26 | 1,360 | 1,369 | 1,340 | 1,340 | -26 | -1.9% | 148,600 |
| 2006/06/23 | 1,360 | 1,368 | 1,345 | 1,366 | ±0 | ±0% | 31,600 |
| 2006/06/22 | 1,370 | 1,372 | 1,350 | 1,366 | +16 | +1.2% | 28,800 |
| 2006/06/21 | 1,397 | 1,397 | 1,341 | 1,350 | -48 | -3.4% | 47,200 |
| 2006/06/20 | 1,409 | 1,409 | 1,385 | 1,398 | +29 | +2.1% | 75,100 |
| 2006/06/19 | 1,380 | 1,389 | 1,361 | 1,369 | +29 | +2.2% | 48,000 |
| 2006/06/16 | 1,390 | 1,397 | 1,335 | 1,340 | +27 | +2.1% | 57,100 |
| 2006/06/15 | 1,293 | 1,335 | 1,293 | 1,313 | +33 | +2.6% | 49,900 |
| 2006/06/14 | 1,265 | 1,287 | 1,265 | 1,280 | -9 | -0.7% | 31,000 |
| 2006/06/13 | 1,300 | 1,320 | 1,284 | 1,289 | -17 | -1.3% | 44,800 |
| 2006/06/12 | 1,250 | 1,312 | 1,250 | 1,306 | +17 | +1.3% | 55,200 |
| 2006/06/09 | 1,260 | 1,300 | 1,260 | 1,289 | -11 | -0.8% | 93,100 |
| 2006/06/08 | 1,340 | 1,348 | 1,300 | 1,300 | -53 | -3.9% | 82,100 |
| 2006/06/07 | 1,379 | 1,388 | 1,350 | 1,353 | -23 | -1.7% | 54,000 |
| 2006/06/06 | 1,360 | 1,393 | 1,351 | 1,376 | -2 | -0.1% | 45,700 |
| 2006/06/05 | 1,401 | 1,402 | 1,365 | 1,378 | -29 | -2.1% | 52,900 |
| 2006/06/02 | 1,400 | 1,407 | 1,320 | 1,407 | +7 | +0.5% | 83,600 |
| 2006/06/01 | 1,415 | 1,449 | 1,400 | 1,400 | -25 | -1.8% | 42,700 |
| 2006/05/31 | 1,432 | 1,439 | 1,420 | 1,425 | -27 | -1.9% | 35,000 |
| 2006/05/30 | 1,480 | 1,481 | 1,442 | 1,452 | -31 | -2.1% | 45,400 |
| 2006/05/29 | 1,497 | 1,509 | 1,477 | 1,483 | +6 | +0.4% | 61,600 |
| 2006/05/26 | 1,440 | 1,477 | 1,439 | 1,477 | +34 | +2.4% | 51,500 |
| 2006/05/25 | 1,448 | 1,451 | 1,434 | 1,443 | -25 | -1.7% | 84,800 |
| 2006/05/24 | 1,501 | 1,509 | 1,450 | 1,468 | -38 | -2.5% | 112,900 |
| 2006/05/23 | 1,526 | 1,528 | 1,506 | 1,506 | -23 | -1.5% | 62,300 |
| 2006/05/22 | 1,561 | 1,580 | 1,528 | 1,529 | -7 | -0.5% | 63,500 |
| 2006/05/19 | 1,530 | 1,538 | 1,522 | 1,536 | +3 | +0.2% | 66,100 |
| 2006/05/18 | 1,530 | 1,540 | 1,517 | 1,533 | -22 | -1.4% | 95,300 |
| 2006/05/17 | 1,560 | 1,569 | 1,545 | 1,555 | ±0 | ±0% | 87,900 |
| 2006/05/16 | 1,575 | 1,577 | 1,550 | 1,555 | -23 | -1.5% | 52,800 |
| 2006/05/15 | 1,591 | 1,591 | 1,575 | 1,578 | -17 | -1.1% | 54,100 |
| 2006/05/12 | 1,609 | 1,609 | 1,587 | 1,595 | -28 | -1.7% | 73,500 |
| 2006/05/11 | 1,649 | 1,650 | 1,620 | 1,623 | -30 | -1.8% | 61,800 |
| 2006/05/10 | 1,665 | 1,678 | 1,651 | 1,653 | -27 | -1.6% | 58,900 |
| 2006/05/09 | 1,658 | 1,705 | 1,658 | 1,680 | +22 | +1.3% | 54,300 |
| 2006/05/08 | 1,670 | 1,673 | 1,655 | 1,658 | -5 | -0.3% | 34,500 |
| 2006/05/02 | 1,675 | 1,682 | 1,658 | 1,663 | -12 | -0.7% | 53,400 |
| 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 |
4651～
4700
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 | 64,700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 |
| スバル興 | 280,400円 | -3.1% | -7.1% | 2.85% | 11.95倍 | 1.02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 | 160,000円 | +19.3% | +35.4% | 2.81% | 10.57倍 | 2.13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 | 157,600円 | +93.9% | - | 1.79% | 7.87倍 | 0.87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
