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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,160 | 4,190 | 4,140 | 4,165 | -10 | -0.2% | 1,400 |
| 2023/06/20 | 4,180 | 4,180 | 4,070 | 4,175 | +50 | +1.2% | 2,700 |
| 2023/06/19 | 4,245 | 4,245 | 4,105 | 4,125 | -50 | -1.2% | 3,800 |
| 2023/06/16 | 3,990 | 4,175 | 3,985 | 4,175 | +210 | +5.3% | 5,600 |
| 2023/06/15 | 3,895 | 3,995 | 3,895 | 3,965 | +100 | +2.6% | 800 |
| 2023/06/14 | 3,950 | 3,955 | 3,865 | 3,865 | -85 | -2.2% | 4,500 |
| 2023/06/13 | 4,040 | 4,085 | 3,950 | 3,950 | +50 | +1.3% | 8,700 |
| 2023/06/12 | 3,920 | 3,965 | 3,880 | 3,900 | -10 | -0.3% | 9,400 |
| 2023/06/09 | 3,950 | 4,000 | 3,910 | 3,910 | -20 | -0.5% | 2,800 |
| 2023/06/08 | 4,035 | 4,050 | 3,840 | 3,930 | -110 | -2.7% | 14,100 |
| 2023/06/07 | 4,050 | 4,090 | 3,925 | 4,040 | -10 | -0.2% | 19,300 |
| 2023/06/06 | 4,155 | 4,170 | 4,020 | 4,050 | -175 | -4.1% | 5,900 |
| 2023/06/05 | 4,345 | 4,345 | 4,125 | 4,225 | +20 | +0.5% | 7,400 |
| 2023/06/02 | 4,095 | 4,205 | 4,095 | 4,205 | +30 | +0.7% | 2,000 |
| 2023/06/01 | 4,190 | 4,190 | 4,100 | 4,175 | +35 | +0.8% | 2,900 |
| 2023/05/31 | 4,260 | 4,305 | 4,105 | 4,140 | -110 | -2.6% | 7,000 |
| 2023/05/30 | 4,110 | 4,250 | 4,020 | 4,250 | +195 | +4.8% | 5,200 |
| 2023/05/29 | 3,980 | 4,100 | 3,980 | 4,055 | +85 | +2.1% | 5,200 |
| 2023/05/26 | 4,160 | 4,160 | 3,920 | 3,970 | -50 | -1.2% | 8,300 |
| 2023/05/25 | 4,150 | 4,150 | 4,015 | 4,020 | -130 | -3.1% | 4,900 |
| 2023/05/24 | 4,170 | 4,190 | 4,140 | 4,150 | -20 | -0.5% | 1,900 |
| 2023/05/23 | 4,405 | 4,410 | 4,055 | 4,170 | -235 | -5.3% | 11,900 |
| 2023/05/22 | 4,355 | 4,445 | 4,310 | 4,405 | +50 | +1.1% | 4,700 |
| 2023/05/19 | 4,375 | 4,425 | 4,270 | 4,355 | -15 | -0.3% | 10,400 |
| 2023/05/18 | 4,330 | 4,420 | 4,270 | 4,370 | +50 | +1.2% | 7,000 |
| 2023/05/17 | 4,365 | 4,435 | 4,320 | 4,320 | -160 | -3.6% | 5,900 |
| 2023/05/16 | 4,600 | 4,600 | 4,350 | 4,480 | -255 | -5.4% | 14,300 |
| 2023/05/15 | 4,310 | 4,790 | 4,235 | 4,735 | -65 | -1.4% | 146,900 |
| 2023/05/12 | 4,800 | 4,800 | 4,800 | 4,800 | +700 | +17.1% | 121,800 |
| 2023/05/11 | 4,130 | 4,370 | 4,030 | 4,100 | -50 | -1.2% | 18,700 |
| 2023/05/10 | 4,110 | 4,150 | 4,020 | 4,150 | -30 | -0.7% | 1,400 |
| 2023/05/09 | 3,920 | 4,195 | 3,920 | 4,180 | +275 | +7% | 11,500 |
| 2023/05/08 | 3,885 | 3,990 | 3,865 | 3,905 | +55 | +1.4% | 4,700 |
| 2023/05/02 | 3,730 | 3,895 | 3,730 | 3,850 | +95 | +2.5% | 3,800 |
| 2023/05/01 | 3,645 | 3,790 | 3,600 | 3,755 | +215 | +6.1% | 6,400 |
| 2023/04/28 | 3,530 | 3,540 | 3,485 | 3,540 | +55 | +1.6% | 5,700 |
| 2023/04/27 | 3,510 | 3,510 | 3,485 | 3,485 | -5 | -0.1% | 2,500 |
| 2023/04/26 | 3,500 | 3,500 | 3,420 | 3,490 | -10 | -0.3% | 3,900 |
| 2023/04/25 | 3,500 | 3,515 | 3,500 | 3,500 | ±0 | ±0% | 1,200 |
| 2023/04/24 | 3,510 | 3,540 | 3,500 | 3,500 | -10 | -0.3% | 2,000 |
| 2023/04/21 | 3,485 | 3,510 | 3,470 | 3,510 | +20 | +0.6% | 1,100 |
| 2023/04/20 | 3,450 | 3,490 | 3,450 | 3,490 | +5 | +0.1% | 1,000 |
| 2023/04/19 | 3,550 | 3,550 | 3,485 | 3,485 | +10 | +0.3% | 1,100 |
| 2023/04/18 | 3,485 | 3,485 | 3,475 | 3,475 | ±0 | ±0% | 1,400 |
| 2023/04/17 | 3,555 | 3,555 | 3,475 | 3,475 | -5 | -0.1% | 5,400 |
| 2023/04/14 | 3,540 | 3,540 | 3,480 | 3,480 | -60 | -1.7% | 1,100 |
| 2023/04/13 | 3,600 | 3,600 | 3,520 | 3,540 | -120 | -3.3% | 700 |
| 2023/04/12 | 3,430 | 3,665 | 3,430 | 3,660 | +270 | +8% | 2,100 |
| 2023/04/11 | 3,380 | 3,470 | 3,365 | 3,390 | -60 | -1.7% | 900 |
| 2023/04/10 | 3,370 | 3,455 | 3,370 | 3,450 | +95 | +2.8% | 800 |
501～
550
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 | 421,000円 | +3.7% | +1.6% | 2.85% | 9.34倍 | 1.65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 | 41,600円 | +52.4% | - | 2.16% | 9.54倍 | 5.09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 | 106,600円 | +13.0% | +215.8% | 0.00% | 107.78倍 | 3.54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 | 1,211,000円 | +31.2% | +72.6% | 0.00% | 103.28倍 | 70.78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 | 42,900円 | +22.6% | - | 0.00% | 36.42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
