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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 414,500円 | +3.7% | +1.6% | 2.90% | 9.20倍 | 1.56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 |
| 日プロセス | 150,200円 | +9.8% | +0.3% | 4.39% | 15.38倍 | 1.31倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| クロップス | 166,400円 | +6.6% | +13.4% | 2.04% | 9.98倍 | 1.29倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サクラＫＣＳ | 142,100円 | +1.6% | +3.8% | 2.39% | 14.87倍 | 0.80倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| エネチェンジ | 37,100円 | -10.7% | - | 0.00% | - | 3.50倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
