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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 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 |
| 2023/04/07 | 3,430 | 3,450 | 3,350 | 3,355 | -75 | -2.2% | 2,800 |
| 2023/04/06 | 3,430 | 3,455 | 3,430 | 3,430 | -80 | -2.3% | 800 |
| 2023/04/05 | 3,450 | 3,510 | 3,450 | 3,510 | +60 | +1.7% | 1,200 |
| 2023/04/04 | 3,405 | 3,450 | 3,405 | 3,450 | +60 | +1.8% | 300 |
| 2023/04/03 | 3,525 | 3,525 | 3,340 | 3,390 | +50 | +1.5% | 2,200 |
| 2023/03/31 | 3,460 | 3,460 | 3,305 | 3,340 | -70 | -2.1% | 3,200 |
| 2023/03/30 | 3,375 | 3,420 | 3,340 | 3,410 | +50 | +1.5% | 4,100 |
| 2023/03/29 | 3,380 | 3,380 | 3,355 | 3,360 | +5 | +0.1% | 1,400 |
| 2023/03/28 | 3,405 | 3,410 | 3,330 | 3,355 | -120 | -3.5% | 4,300 |
| 2023/03/27 | 3,585 | 3,585 | 3,475 | 3,475 | +15 | +0.4% | 700 |
| 2023/03/24 | 3,500 | 3,500 | 3,460 | 3,460 | -40 | -1.1% | 1,600 |
| 2023/03/23 | 3,495 | 3,500 | 3,440 | 3,500 | +5 | +0.1% | 1,100 |
| 2023/03/22 | 3,510 | 3,510 | 3,450 | 3,495 | +100 | +2.9% | 800 |
| 2023/03/20 | 3,495 | 3,495 | 3,395 | 3,395 | -160 | -4.5% | 2,800 |
| 2023/03/17 | 3,500 | 3,555 | 3,500 | 3,555 | +90 | +2.6% | 1,700 |
| 2023/03/16 | 3,450 | 3,495 | 3,370 | 3,465 | -55 | -1.6% | 2,900 |
| 2023/03/15 | 3,480 | 3,625 | 3,480 | 3,520 | +40 | +1.1% | 1,300 |
| 2023/03/14 | 3,615 | 3,615 | 3,300 | 3,480 | -145 | -4% | 10,200 |
| 2023/03/13 | 3,665 | 3,665 | 3,555 | 3,625 | -45 | -1.2% | 1,700 |
| 2023/03/10 | 3,725 | 3,730 | 3,650 | 3,670 | -175 | -4.6% | 5,100 |
| 2023/03/09 | 3,810 | 3,915 | 3,810 | 3,845 | -35 | -0.9% | 3,500 |
| 2023/03/08 | 3,895 | 3,895 | 3,795 | 3,880 | +65 | +1.7% | 2,600 |
| 2023/03/07 | 3,700 | 3,815 | 3,700 | 3,815 | +115 | +3.1% | 2,800 |
| 2023/03/06 | 4,000 | 4,000 | 3,700 | 3,700 | +50 | +1.4% | 6,500 |
| 2023/03/03 | 3,590 | 3,650 | 3,520 | 3,650 | +130 | +3.7% | 4,100 |
| 2023/03/02 | 3,500 | 3,585 | 3,475 | 3,520 | -60 | -1.7% | 3,500 |
| 2023/03/01 | 3,625 | 3,625 | 3,535 | 3,580 | -45 | -1.2% | 2,700 |
| 2023/02/28 | 3,780 | 3,780 | 3,625 | 3,625 | -70 | -1.9% | 1,300 |
| 2023/02/27 | 3,535 | 3,715 | 3,530 | 3,695 | +275 | +8% | 3,600 |
| 2023/02/24 | 3,550 | 3,550 | 3,415 | 3,420 | -35 | -1% | 2,100 |
| 2023/02/22 | 3,570 | 3,600 | 3,455 | 3,455 | -125 | -3.5% | 5,000 |
501～
550
件表示中 / 3705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 | 377,000円 | +3.7% | +1.6% | 3.18% | 8.37倍 | 1.48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 |
| シンクロフード | 50,300円 | +3.8% | -24.5% | 2.98% | 24.55倍 | 2.65倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ハイマックス | 116,800円 | +10.7% | +0.9% | 3.94% | 10.88倍 | 1.15倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ｔｒｉｐｌａ | 243,800円 | +48.4% | +114.6% | 0.00% | 35.62倍 | 13.44倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ＴＭＮ | 38,700円 | +22.6% | - | 0.00% | 41.04倍 | 1.42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
