スターツ出版の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,090 | 4,215 | 4,060 | 4,145 | +35 | +0.9% | 4,800 |
| 2025/08/21 | 4,080 | 4,120 | 4,040 | 4,110 | +10 | +0.2% | 8,000 |
| 2025/08/20 | 4,100 | 4,165 | 4,090 | 4,100 | -70 | -1.7% | 4,700 |
| 2025/08/19 | 4,135 | 4,170 | 4,135 | 4,170 | +35 | +0.8% | 1,000 |
| 2025/08/18 | 4,160 | 4,220 | 4,070 | 4,135 | -20 | -0.5% | 5,100 |
| 2025/08/15 | 4,160 | 4,225 | 4,155 | 4,155 | -5 | -0.1% | 5,200 |
| 2025/08/14 | 4,090 | 4,200 | 4,080 | 4,160 | +65 | +1.6% | 3,700 |
| 2025/08/13 | 4,245 | 4,245 | 4,095 | 4,095 | -130 | -3.1% | 7,300 |
| 2025/08/12 | 4,130 | 4,230 | 4,000 | 4,225 | -135 | -3.1% | 22,000 |
| 2025/08/08 | 4,560 | 4,565 | 4,130 | 4,360 | -195 | -4.3% | 19,000 |
| 2025/08/07 | 4,555 | 4,565 | 4,510 | 4,555 | -5 | -0.1% | 2,000 |
| 2025/08/06 | 4,480 | 4,630 | 4,455 | 4,560 | +125 | +2.8% | 8,200 |
| 2025/08/05 | 4,390 | 4,500 | 4,375 | 4,435 | +105 | +2.4% | 5,800 |
| 2025/08/04 | 4,300 | 4,400 | 4,270 | 4,330 | +30 | +0.7% | 2,300 |
| 2025/08/01 | 4,350 | 4,375 | 4,300 | 4,300 | -10 | -0.2% | 3,200 |
| 2025/07/31 | 4,350 | 4,400 | 4,275 | 4,310 | +30 | +0.7% | 8,300 |
| 2025/07/30 | 4,370 | 4,370 | 4,275 | 4,280 | -90 | -2.1% | 1,800 |
| 2025/07/29 | 4,305 | 4,370 | 4,295 | 4,370 | +65 | +1.5% | 900 |
| 2025/07/28 | 4,255 | 4,400 | 4,255 | 4,305 | +95 | +2.3% | 4,200 |
| 2025/07/25 | 4,225 | 4,225 | 4,170 | 4,210 | +10 | +0.2% | 1,900 |
| 2025/07/24 | 4,260 | 4,260 | 4,195 | 4,200 | -10 | -0.2% | 1,500 |
| 2025/07/23 | 4,245 | 4,245 | 4,185 | 4,210 | -25 | -0.6% | 1,600 |
| 2025/07/22 | 4,265 | 4,265 | 4,215 | 4,235 | ±0 | ±0% | 500 |
| 2025/07/18 | 4,265 | 4,265 | 4,185 | 4,235 | -10 | -0.2% | 1,000 |
| 2025/07/17 | 4,250 | 4,250 | 4,240 | 4,245 | +20 | +0.5% | 600 |
| 2025/07/16 | 4,275 | 4,275 | 4,225 | 4,225 | -55 | -1.3% | 2,800 |
| 2025/07/15 | 4,365 | 4,365 | 4,280 | 4,280 | -75 | -1.7% | 2,400 |
| 2025/07/14 | 4,405 | 4,415 | 4,295 | 4,355 | -20 | -0.5% | 1,600 |
| 2025/07/11 | 4,345 | 4,445 | 4,345 | 4,375 | +30 | +0.7% | 2,900 |
| 2025/07/10 | 4,300 | 4,345 | 4,300 | 4,345 | +35 | +0.8% | 800 |
| 2025/07/09 | 4,280 | 4,345 | 4,230 | 4,310 | +70 | +1.7% | 4,000 |
| 2025/07/08 | 4,245 | 4,245 | 4,175 | 4,240 | -10 | -0.2% | 1,100 |
| 2025/07/07 | 4,250 | 4,250 | 4,250 | 4,250 | +30 | +0.7% | 100 |
| 2025/07/04 | 4,200 | 4,250 | 4,170 | 4,220 | +55 | +1.3% | 1,200 |
| 2025/07/03 | 4,215 | 4,230 | 4,165 | 4,165 | -75 | -1.8% | 1,800 |
| 2025/07/02 | 4,245 | 4,245 | 4,210 | 4,240 | -5 | -0.1% | 700 |
| 2025/07/01 | 4,180 | 4,285 | 4,180 | 4,245 | +75 | +1.8% | 2,200 |
| 2025/06/30 | 4,290 | 4,290 | 4,150 | 4,170 | -145 | -3.4% | 3,300 |
| 2025/06/27 | 4,405 | 4,405 | 4,315 | 4,315 | -130 | -2.9% | 3,100 |
| 2025/06/26 | 4,455 | 4,455 | 4,340 | 4,445 | -10 | -0.2% | 1,000 |
| 2025/06/25 | 4,500 | 4,500 | 4,315 | 4,455 | +5 | +0.1% | 3,600 |
| 2025/06/24 | 4,305 | 4,505 | 4,280 | 4,450 | +180 | +4.2% | 17,800 |
| 2025/06/23 | 4,235 | 4,305 | 4,185 | 4,270 | +95 | +2.3% | 4,900 |
| 2025/06/20 | 4,240 | 4,245 | 4,150 | 4,175 | +5 | +0.1% | 2,800 |
| 2025/06/19 | 4,265 | 4,265 | 4,150 | 4,170 | -95 | -2.2% | 4,700 |
| 2025/06/18 | 4,005 | 4,270 | 4,000 | 4,265 | +290 | +7.3% | 12,600 |
| 2025/06/17 | 3,940 | 3,980 | 3,915 | 3,975 | +40 | +1% | 4,000 |
| 2025/06/16 | 3,835 | 3,935 | 3,830 | 3,935 | +100 | +2.6% | 3,600 |
| 2025/06/13 | 3,835 | 3,870 | 3,830 | 3,835 | +5 | +0.1% | 4,000 |
| 2025/06/12 | 3,825 | 3,870 | 3,810 | 3,830 | +5 | +0.1% | 9,500 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「スターツ出版」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 |
|---|---|---|---|---|---|---|---|---|
| スターツ出版 | 414,500円 | +3.7% | +1.6% | 2.90% | 9.20倍 | 1.56倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| 日プロセス | 150,200円 | +9.8% | +0.3% | 4.39% | 15.38倍 | 1.31倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| クロップス | 166,400円 | +6.6% | +13.4% | 2.04% | 9.98倍 | 1.29倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サクラＫＣＳ | 142,100円 | +1.6% | +3.8% | 2.39% | 14.87倍 | 0.80倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| エネチェンジ | 37,100円 | -10.7% | - | 0.00% | - | 3.50倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
