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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 6,670 | 6,670 | 6,460 | 6,540 | -30 | -0.5% | 1,400 |
| 2022/12/07 | 6,570 | 6,700 | 6,530 | 6,570 | +170 | +2.7% | 10,300 |
| 2022/12/06 | 6,400 | 6,410 | 6,300 | 6,400 | +30 | +0.5% | 1,600 |
| 2022/12/05 | 6,480 | 6,550 | 6,300 | 6,370 | - | - | 2,000 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 6,390 | 6,390 | 6,270 | 6,290 | +30 | +0.5% | 700 |
| 2022/11/30 | 6,150 | 6,260 | 6,100 | 6,260 | +110 | +1.8% | 1,300 |
| 2022/11/29 | 6,090 | 6,190 | 6,090 | 6,150 | +70 | +1.2% | 2,900 |
| 2022/11/28 | 6,090 | 6,110 | 6,080 | 6,080 | -20 | -0.3% | 1,800 |
| 2022/11/25 | 6,100 | 6,130 | 6,100 | 6,100 | +20 | +0.3% | 1,300 |
| 2022/11/24 | 5,970 | 6,150 | 5,970 | 6,080 | +20 | +0.3% | 4,300 |
| 2022/11/22 | 6,100 | 6,100 | 6,000 | 6,060 | -40 | -0.7% | 13,600 |
| 2022/11/21 | 6,110 | 6,170 | 6,080 | 6,100 | -20 | -0.3% | 2,100 |
| 2022/11/18 | 6,180 | 6,180 | 6,100 | 6,120 | -120 | -1.9% | 2,600 |
| 2022/11/17 | 6,220 | 6,290 | 6,220 | 6,240 | +10 | +0.2% | 3,300 |
| 2022/11/16 | 6,180 | 6,300 | 6,160 | 6,230 | -110 | -1.7% | 4,500 |
| 2022/11/15 | 6,100 | 6,580 | 6,050 | 6,340 | +230 | +3.8% | 12,900 |
| 2022/11/14 | 6,400 | 6,410 | 6,110 | 6,110 | -390 | -6% | 10,500 |
| 2022/11/11 | 6,810 | 6,810 | 6,210 | 6,500 | +690 | +11.9% | 59,200 |
| 2022/11/10 | 5,690 | 5,860 | 5,610 | 5,810 | +20 | +0.3% | 4,300 |
| 2022/11/09 | 5,760 | 5,790 | 5,710 | 5,790 | ±0 | ±0% | 800 |
| 2022/11/08 | 5,800 | 6,120 | 5,700 | 5,790 | -10 | -0.2% | 4,000 |
| 2022/11/07 | 5,860 | 5,860 | 5,700 | 5,800 | -10 | -0.2% | 1,800 |
| 2022/11/04 | 5,790 | 5,940 | 5,710 | 5,810 | -180 | -3% | 900 |
| 2022/11/02 | 6,020 | 6,020 | 5,890 | 5,990 | -130 | -2.1% | 1,200 |
| 2022/11/01 | 5,820 | 6,120 | 5,800 | 6,120 | +200 | +3.4% | 1,300 |
| 2022/10/31 | 5,700 | 6,150 | 5,700 | 5,920 | - | - | 5,600 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 5,600 | 5,700 | 5,600 | 5,700 | ±0 | ±0% | 800 |
| 2022/10/25 | 5,750 | 5,760 | 5,660 | 5,700 | -40 | -0.7% | 700 |
| 2022/10/24 | 5,810 | 5,810 | 5,740 | 5,740 | +50 | +0.9% | 500 |
| 2022/10/21 | 5,550 | 5,690 | 5,550 | 5,690 | +180 | +3.3% | 600 |
| 2022/10/20 | 5,530 | 5,530 | 5,510 | 5,510 | -170 | -3% | 300 |
| 2022/10/19 | 5,690 | 5,700 | 5,500 | 5,680 | -110 | -1.9% | 2,600 |
| 2022/10/18 | 5,700 | 5,840 | 5,700 | 5,790 | +240 | +4.3% | 400 |
| 2022/10/17 | 5,450 | 5,550 | 5,450 | 5,550 | +30 | +0.5% | 1,200 |
| 2022/10/14 | 5,520 | 5,530 | 5,480 | 5,520 | +10 | +0.2% | 1,000 |
| 2022/10/13 | 5,510 | 5,510 | 5,510 | 5,510 | -190 | -3.3% | 100 |
| 2022/10/12 | 5,700 | 5,700 | 5,700 | 5,700 | +130 | +2.3% | 100 |
| 2022/10/11 | 5,530 | 5,570 | 5,530 | 5,570 | -160 | -2.8% | 200 |
| 2022/10/07 | 5,750 | 5,750 | 5,650 | 5,730 | -50 | -0.9% | 800 |
| 2022/10/06 | 5,770 | 5,780 | 5,640 | 5,780 | +20 | +0.3% | 600 |
| 2022/10/05 | 5,900 | 5,900 | 5,680 | 5,760 | -130 | -2.2% | 3,200 |
| 2022/10/04 | 5,550 | 5,900 | 5,550 | 5,890 | +490 | +9.1% | 4,100 |
| 2022/10/03 | 5,720 | 5,720 | 5,400 | 5,400 | -60 | -1.1% | 600 |
| 2022/09/30 | 5,490 | 5,490 | 5,350 | 5,460 | -80 | -1.4% | 1,000 |
| 2022/09/29 | 5,510 | 5,550 | 5,510 | 5,540 | +40 | +0.7% | 500 |
| 2022/09/28 | 5,550 | 5,550 | 5,500 | 5,500 | -90 | -1.6% | 300 |
| 2022/09/27 | 5,750 | 5,750 | 5,550 | 5,590 | -160 | -2.8% | 1,500 |
601～
650
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
