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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 3,940 | 3,940 | 3,820 | 3,825 | +25 | +0.7% | 7,000 |
| 2025/06/10 | 3,795 | 3,900 | 3,780 | 3,800 | +75 | +2% | 8,500 |
| 2025/06/09 | 3,790 | 3,820 | 3,725 | 3,725 | +5 | +0.1% | 3,400 |
| 2025/06/06 | 3,750 | 3,755 | 3,720 | 3,720 | ±0 | ±0% | 800 |
| 2025/06/05 | 3,725 | 3,740 | 3,720 | 3,720 | -10 | -0.3% | 700 |
| 2025/06/04 | 3,710 | 3,745 | 3,710 | 3,730 | +20 | +0.5% | 1,000 |
| 2025/06/03 | 3,710 | 3,760 | 3,710 | 3,710 | -40 | -1.1% | 1,200 |
| 2025/06/02 | 3,730 | 3,765 | 3,725 | 3,750 | +25 | +0.7% | 3,600 |
| 2025/05/30 | 3,720 | 3,745 | 3,720 | 3,725 | +5 | +0.1% | 600 |
| 2025/05/29 | 3,715 | 3,765 | 3,705 | 3,720 | +15 | +0.4% | 1,800 |
| 2025/05/28 | 3,780 | 3,785 | 3,705 | 3,705 | -70 | -1.9% | 4,500 |
| 2025/05/27 | 3,740 | 3,840 | 3,690 | 3,775 | +25 | +0.7% | 4,300 |
| 2025/05/26 | 3,770 | 3,780 | 3,750 | 3,750 | -20 | -0.5% | 3,900 |
| 2025/05/23 | 3,720 | 3,770 | 3,720 | 3,770 | +65 | +1.8% | 700 |
| 2025/05/22 | 3,745 | 3,745 | 3,705 | 3,705 | -50 | -1.3% | 3,200 |
| 2025/05/21 | 3,815 | 3,830 | 3,750 | 3,755 | -80 | -2.1% | 4,300 |
| 2025/05/20 | 3,875 | 3,900 | 3,835 | 3,835 | +5 | +0.1% | 3,500 |
| 2025/05/19 | 3,785 | 3,875 | 3,785 | 3,830 | +15 | +0.4% | 5,400 |
| 2025/05/16 | 3,760 | 3,900 | 3,760 | 3,815 | +55 | +1.5% | 10,500 |
| 2025/05/15 | 3,800 | 3,825 | 3,750 | 3,760 | -45 | -1.2% | 10,200 |
| 2025/05/14 | 3,635 | 3,890 | 3,635 | 3,805 | +100 | +2.7% | 14,500 |
| 2025/05/13 | 4,025 | 4,025 | 3,685 | 3,705 | -390 | -9.5% | 21,600 |
| 2025/05/12 | 3,930 | 4,095 | 3,930 | 4,095 | +180 | +4.6% | 5,400 |
| 2025/05/09 | 3,980 | 3,980 | 3,905 | 3,915 | -65 | -1.6% | 1,700 |
| 2025/05/08 | 3,830 | 3,980 | 3,830 | 3,980 | +130 | +3.4% | 1,900 |
| 2025/05/07 | 3,885 | 3,895 | 3,845 | 3,850 | +35 | +0.9% | 3,500 |
| 2025/05/02 | 3,805 | 3,895 | 3,805 | 3,815 | -50 | -1.3% | 2,000 |
| 2025/05/01 | 3,875 | 3,910 | 3,865 | 3,865 | -25 | -0.6% | 800 |
| 2025/04/30 | 3,875 | 3,955 | 3,875 | 3,890 | -15 | -0.4% | 1,700 |
| 2025/04/28 | 3,985 | 3,985 | 3,860 | 3,905 | -80 | -2% | 2,600 |
| 2025/04/25 | 3,865 | 4,010 | 3,865 | 3,985 | +165 | +4.3% | 8,800 |
| 2025/04/24 | 3,850 | 3,850 | 3,810 | 3,820 | -50 | -1.3% | 1,700 |
1～
50
件表示中 / 3736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 | 425,000円 | +3.7% | +1.6% | 2.82% | 9.43倍 | 1.67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 |
| ＭＤＶ | 41,100円 | +52.4% | - | 2.19% | 9.43倍 | 5.03倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ＨＥＲＯＺ | 108,200円 | +13.0% | +215.8% | 0.00% | 109.40倍 | 3.59倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| Ｚｅｎｍｕ | 1,196,000円 | +31.2% | +72.6% | 0.00% | 102.00倍 | 69.90倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.27倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
