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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 3,645 | 3,645 | 3,580 | 3,580 | -65 | -1.8% | 900 |
| 2023/02/20 | 3,635 | 3,800 | 3,540 | 3,645 | +220 | +6.4% | 5,200 |
| 2023/02/17 | 3,355 | 3,425 | 3,320 | 3,425 | ±0 | ±0% | 2,700 |
| 2023/02/16 | 3,370 | 3,545 | 3,320 | 3,425 | +55 | +1.6% | 11,700 |
| 2023/02/15 | 3,285 | 3,550 | 3,245 | 3,370 | +135 | +4.2% | 15,800 |
| 2023/02/14 | 3,300 | 3,445 | 3,155 | 3,235 | +245 | +8.2% | 48,500 |
| 2023/02/13 | 3,040 | 3,040 | 2,870 | 2,990 | -50 | -1.6% | 11,500 |
| 2023/02/10 | 3,070 | 3,070 | 3,010 | 3,040 | -30 | -1% | 1,200 |
| 2023/02/09 | 3,120 | 3,120 | 3,050 | 3,070 | -85 | -2.7% | 3,300 |
| 2023/02/08 | 3,180 | 3,180 | 3,070 | 3,155 | -15 | -0.5% | 5,400 |
| 2023/02/07 | 3,200 | 3,200 | 3,165 | 3,170 | -30 | -0.9% | 600 |
| 2023/02/06 | 3,285 | 3,285 | 3,200 | 3,200 | +40 | +1.3% | 1,500 |
| 2023/02/03 | 3,225 | 3,225 | 3,160 | 3,160 | -60 | -1.9% | 3,200 |
| 2023/02/02 | 3,205 | 3,220 | 3,195 | 3,220 | +15 | +0.5% | 1,100 |
| 2023/02/01 | 3,230 | 3,230 | 3,195 | 3,205 | +10 | +0.3% | 4,200 |
| 2023/01/31 | 3,235 | 3,235 | 3,160 | 3,195 | +45 | +1.4% | 1,200 |
| 2023/01/30 | 3,200 | 3,200 | 3,150 | 3,150 | ±0 | ±0% | 900 |
| 2023/01/27 | 3,200 | 3,200 | 3,150 | 3,150 | +50 | +1.6% | 500 |
| 2023/01/26 | 3,250 | 3,250 | 3,100 | 3,100 | -150 | -4.6% | 1,300 |
| 2023/01/25 | 3,195 | 3,250 | 3,195 | 3,250 | +55 | +1.7% | 600 |
| 2023/01/24 | 3,285 | 3,285 | 3,195 | 3,195 | -90 | -2.7% | 1,300 |
| 2023/01/23 | 3,255 | 3,285 | 3,230 | 3,285 | +25 | +0.8% | 1,400 |
| 2023/01/20 | 3,200 | 3,280 | 3,200 | 3,260 | +65 | +2% | 1,600 |
| 2023/01/19 | 3,210 | 3,210 | 3,195 | 3,195 | -75 | -2.3% | 200 |
| 2023/01/18 | 3,270 | 3,270 | 3,240 | 3,270 | +70 | +2.2% | 1,400 |
| 2023/01/17 | 3,210 | 3,210 | 3,140 | 3,200 | +60 | +1.9% | 500 |
| 2023/01/16 | 3,270 | 3,305 | 3,140 | 3,140 | -70 | -2.2% | 2,300 |
| 2023/01/13 | 3,220 | 3,220 | 3,135 | 3,210 | -10 | -0.3% | 2,100 |
| 2023/01/12 | 3,100 | 3,220 | 3,020 | 3,220 | +220 | +7.3% | 4,200 |
| 2023/01/11 | 2,961 | 3,000 | 2,961 | 3,000 | +60 | +2% | 200 |
| 2023/01/10 | 2,940 | 2,950 | 2,940 | 2,940 | ±0 | ±0% | 500 |
| 2023/01/06 | 2,876 | 2,940 | 2,876 | 2,940 | +110 | +3.9% | 900 |
| 2023/01/05 | 2,852 | 2,852 | 2,830 | 2,830 | -21 | -0.7% | 1,000 |
| 2023/01/04 | 2,866 | 2,889 | 2,851 | 2,851 | -118 | -4% | 3,700 |
| 2022/12/30 | 2,896 | 2,969 | 2,846 | 2,969 | +103 | +3.6% | 700 |
| 2022/12/29 | 2,755 | 2,894 | 2,755 | 2,866 | -2,984 | -51% | 1,100 |
| 2022/12/28 | 5,850 | 5,850 | 5,850 | 5,850 | +90 | +1.6% | 100 |
| 2022/12/27 | 5,700 | 5,760 | 5,700 | 5,760 | +30 | +0.5% | 5,000 |
| 2022/12/26 | 5,900 | 5,900 | 5,710 | 5,730 | -20 | -0.3% | 1,200 |
| 2022/12/23 | 5,760 | 5,760 | 5,600 | 5,750 | -60 | -1% | 4,200 |
| 2022/12/22 | 5,910 | 5,910 | 5,810 | 5,810 | -90 | -1.5% | 700 |
| 2022/12/21 | 6,010 | 6,010 | 5,700 | 5,900 | -130 | -2.2% | 4,200 |
| 2022/12/20 | 6,110 | 6,130 | 6,000 | 6,030 | -90 | -1.5% | 4,700 |
| 2022/12/19 | 6,100 | 6,160 | 6,080 | 6,120 | -80 | -1.3% | 2,500 |
| 2022/12/16 | 6,150 | 6,200 | 6,030 | 6,200 | +10 | +0.2% | 6,100 |
| 2022/12/15 | 6,290 | 6,300 | 6,190 | 6,190 | -200 | -3.1% | 1,300 |
| 2022/12/14 | 6,390 | 6,390 | 6,350 | 6,390 | ±0 | ±0% | 300 |
| 2022/12/13 | 6,390 | 6,390 | 6,390 | 6,390 | -10 | -0.2% | 100 |
| 2022/12/12 | 6,300 | 6,400 | 6,130 | 6,400 | +80 | +1.3% | 2,300 |
| 2022/12/09 | 6,440 | 6,440 | 6,320 | 6,320 | -220 | -3.4% | 1,000 |
551～
600
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
