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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,940 | 3,940 | 3,820 | 3,825 | +25 | +0.7% | 7,000 |
| 2025/06/10 | 3,795 | 3,900 | 3,780 | 3,800 | +75 | +2% | 8,500 |
| 2025/06/09 | 3,790 | 3,820 | 3,725 | 3,725 | +5 | +0.1% | 3,400 |
| 2025/06/06 | 3,750 | 3,755 | 3,720 | 3,720 | ±0 | ±0% | 800 |
| 2025/06/05 | 3,725 | 3,740 | 3,720 | 3,720 | -10 | -0.3% | 700 |
| 2025/06/04 | 3,710 | 3,745 | 3,710 | 3,730 | +20 | +0.5% | 1,000 |
| 2025/06/03 | 3,710 | 3,760 | 3,710 | 3,710 | -40 | -1.1% | 1,200 |
| 2025/06/02 | 3,730 | 3,765 | 3,725 | 3,750 | +25 | +0.7% | 3,600 |
| 2025/05/30 | 3,720 | 3,745 | 3,720 | 3,725 | +5 | +0.1% | 600 |
| 2025/05/29 | 3,715 | 3,765 | 3,705 | 3,720 | +15 | +0.4% | 1,800 |
| 2025/05/28 | 3,780 | 3,785 | 3,705 | 3,705 | -70 | -1.9% | 4,500 |
| 2025/05/27 | 3,740 | 3,840 | 3,690 | 3,775 | +25 | +0.7% | 4,300 |
| 2025/05/26 | 3,770 | 3,780 | 3,750 | 3,750 | -20 | -0.5% | 3,900 |
| 2025/05/23 | 3,720 | 3,770 | 3,720 | 3,770 | +65 | +1.8% | 700 |
| 2025/05/22 | 3,745 | 3,745 | 3,705 | 3,705 | -50 | -1.3% | 3,200 |
| 2025/05/21 | 3,815 | 3,830 | 3,750 | 3,755 | -80 | -2.1% | 4,300 |
| 2025/05/20 | 3,875 | 3,900 | 3,835 | 3,835 | +5 | +0.1% | 3,500 |
| 2025/05/19 | 3,785 | 3,875 | 3,785 | 3,830 | +15 | +0.4% | 5,400 |
| 2025/05/16 | 3,760 | 3,900 | 3,760 | 3,815 | +55 | +1.5% | 10,500 |
| 2025/05/15 | 3,800 | 3,825 | 3,750 | 3,760 | -45 | -1.2% | 10,200 |
| 2025/05/14 | 3,635 | 3,890 | 3,635 | 3,805 | +100 | +2.7% | 14,500 |
| 2025/05/13 | 4,025 | 4,025 | 3,685 | 3,705 | -390 | -9.5% | 21,600 |
| 2025/05/12 | 3,930 | 4,095 | 3,930 | 4,095 | +180 | +4.6% | 5,400 |
| 2025/05/09 | 3,980 | 3,980 | 3,905 | 3,915 | -65 | -1.6% | 1,700 |
| 2025/05/08 | 3,830 | 3,980 | 3,830 | 3,980 | +130 | +3.4% | 1,900 |
| 2025/05/07 | 3,885 | 3,895 | 3,845 | 3,850 | +35 | +0.9% | 3,500 |
| 2025/05/02 | 3,805 | 3,895 | 3,805 | 3,815 | -50 | -1.3% | 2,000 |
| 2025/05/01 | 3,875 | 3,910 | 3,865 | 3,865 | -25 | -0.6% | 800 |
| 2025/04/30 | 3,875 | 3,955 | 3,875 | 3,890 | -15 | -0.4% | 1,700 |
| 2025/04/28 | 3,985 | 3,985 | 3,860 | 3,905 | -80 | -2% | 2,600 |
| 2025/04/25 | 3,865 | 4,010 | 3,865 | 3,985 | +165 | +4.3% | 8,800 |
| 2025/04/24 | 3,850 | 3,850 | 3,810 | 3,820 | -50 | -1.3% | 1,700 |
| 2025/04/23 | 3,850 | 3,900 | 3,850 | 3,870 | -15 | -0.4% | 1,300 |
| 2025/04/22 | 3,905 | 3,910 | 3,845 | 3,885 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 3,930 | 3,930 | 3,850 | 3,885 | -25 | -0.6% | 1,100 |
| 2025/04/18 | 3,875 | 3,935 | 3,865 | 3,910 | +40 | +1% | 3,000 |
| 2025/04/17 | 3,845 | 3,885 | 3,820 | 3,870 | -20 | -0.5% | 1,400 |
| 2025/04/16 | 3,885 | 3,900 | 3,830 | 3,890 | +5 | +0.1% | 4,600 |
| 2025/04/15 | 3,800 | 3,885 | 3,795 | 3,885 | +130 | +3.5% | 2,800 |
| 2025/04/14 | 3,765 | 3,875 | 3,685 | 3,755 | +105 | +2.9% | 9,400 |
| 2025/04/11 | 3,625 | 3,680 | 3,605 | 3,650 | +95 | +2.7% | 3,200 |
| 2025/04/10 | 3,680 | 3,740 | 3,550 | 3,555 | +15 | +0.4% | 5,700 |
| 2025/04/09 | 3,645 | 3,770 | 3,505 | 3,540 | -35 | -1% | 13,100 |
| 2025/04/08 | 3,510 | 3,600 | 3,505 | 3,575 | +155 | +4.5% | 2,800 |
| 2025/04/07 | 3,385 | 3,565 | 3,240 | 3,420 | -175 | -4.9% | 15,800 |
| 2025/04/04 | 3,715 | 3,715 | 3,460 | 3,595 | -180 | -4.8% | 15,500 |
| 2025/04/03 | 3,740 | 3,890 | 3,725 | 3,775 | -35 | -0.9% | 9,300 |
| 2025/04/02 | 3,800 | 3,815 | 3,800 | 3,810 | -45 | -1.2% | 1,000 |
| 2025/04/01 | 3,935 | 3,950 | 3,840 | 3,855 | -10 | -0.3% | 3,100 |
| 2025/03/31 | 3,980 | 3,980 | 3,865 | 3,865 | -80 | -2% | 2,800 |
51～
100
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
