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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 3,005 | 3,045 | 3,005 | 3,015 | ±0 | ±0% | 1,700 |
| 2025/02/06 | 2,992 | 3,055 | 2,961 | 3,015 | +23 | +0.8% | 45,600 |
| 2025/02/05 | 2,995 | 2,995 | 2,972 | 2,992 | -1 | ±0% | 900 |
| 2025/02/04 | 2,931 | 3,000 | 2,931 | 2,993 | +20 | +0.7% | 3,100 |
| 2025/02/03 | 3,010 | 3,010 | 2,971 | 2,973 | -42 | -1.4% | 6,000 |
| 2025/01/31 | 3,005 | 3,015 | 2,998 | 3,015 | +10 | +0.3% | 7,500 |
| 2025/01/30 | 3,005 | 3,005 | 3,000 | 3,005 | ±0 | ±0% | 1,300 |
| 2025/01/29 | 3,005 | 3,015 | 3,000 | 3,005 | ±0 | ±0% | 3,000 |
| 2025/01/28 | 3,000 | 3,005 | 2,990 | 3,005 | +5 | +0.2% | 1,200 |
| 2025/01/27 | 2,998 | 3,010 | 2,987 | 3,000 | +1 | ±0% | 6,400 |
| 2025/01/24 | 2,981 | 2,999 | 2,981 | 2,999 | +20 | +0.7% | 1,000 |
| 2025/01/23 | 2,990 | 2,997 | 2,979 | 2,979 | -10 | -0.3% | 1,100 |
| 2025/01/22 | 2,975 | 2,989 | 2,975 | 2,989 | -1 | ±0% | 600 |
| 2025/01/21 | 2,979 | 2,990 | 2,972 | 2,990 | +8 | +0.3% | 9,000 |
| 2025/01/20 | 2,991 | 3,015 | 2,970 | 2,982 | -4 | -0.1% | 13,700 |
| 2025/01/17 | 3,000 | 3,000 | 2,986 | 2,986 | -13 | -0.4% | 5,300 |
| 2025/01/16 | 2,997 | 3,000 | 2,987 | 2,999 | +2 | +0.1% | 14,000 |
| 2025/01/15 | 2,970 | 2,997 | 2,970 | 2,997 | +40 | +1.4% | 6,200 |
| 2025/01/14 | 2,989 | 2,989 | 2,955 | 2,957 | -28 | -0.9% | 3,300 |
| 2025/01/10 | 2,986 | 2,986 | 2,964 | 2,985 | -3 | -0.1% | 2,200 |
| 2025/01/09 | 2,988 | 2,988 | 2,988 | 2,988 | +3 | +0.1% | 300 |
| 2025/01/08 | 2,975 | 2,989 | 2,973 | 2,985 | +14 | +0.5% | 1,900 |
| 2025/01/07 | 2,985 | 2,985 | 2,970 | 2,971 | -14 | -0.5% | 700 |
| 2025/01/06 | 2,939 | 2,990 | 2,939 | 2,985 | +54 | +1.8% | 10,300 |
| 2024/12/30 | 2,955 | 2,955 | 2,927 | 2,931 | -4 | -0.1% | 5,800 |
| 2024/12/27 | 2,935 | 2,936 | 2,914 | 2,935 | -30 | -1% | 4,100 |
| 2024/12/26 | 2,971 | 2,982 | 2,963 | 2,965 | -6 | -0.2% | 8,200 |
| 2024/12/25 | 2,983 | 2,983 | 2,965 | 2,971 | +21 | +0.7% | 3,900 |
| 2024/12/24 | 2,993 | 2,998 | 2,950 | 2,950 | -40 | -1.3% | 4,000 |
| 2024/12/23 | 3,005 | 3,010 | 2,990 | 2,990 | -10 | -0.3% | 3,300 |
| 2024/12/20 | 2,980 | 3,000 | 2,980 | 3,000 | +20 | +0.7% | 2,000 |
| 2024/12/19 | 2,998 | 3,000 | 2,980 | 2,980 | -20 | -0.7% | 4,100 |
| 2024/12/18 | 2,988 | 3,000 | 2,966 | 3,000 | ±0 | ±0% | 5,400 |
| 2024/12/17 | 3,010 | 3,010 | 2,950 | 3,000 | -10 | -0.3% | 16,200 |
| 2024/12/16 | 2,913 | 3,010 | 2,913 | 3,010 | +97 | +3.3% | 19,900 |
| 2024/12/13 | 2,915 | 2,931 | 2,913 | 2,913 | -2 | -0.1% | 1,500 |
| 2024/12/12 | 2,925 | 2,930 | 2,915 | 2,915 | -10 | -0.3% | 1,600 |
| 2024/12/11 | 2,945 | 2,945 | 2,925 | 2,925 | -6 | -0.2% | 1,200 |
| 2024/12/10 | 2,974 | 2,974 | 2,931 | 2,931 | +6 | +0.2% | 4,600 |
| 2024/12/09 | 2,915 | 2,950 | 2,910 | 2,925 | +10 | +0.3% | 4,200 |
| 2024/12/06 | 2,882 | 2,940 | 2,882 | 2,915 | +35 | +1.2% | 10,800 |
| 2024/12/05 | 2,865 | 2,880 | 2,865 | 2,880 | +18 | +0.6% | 800 |
| 2024/12/04 | 2,911 | 2,911 | 2,862 | 2,862 | -48 | -1.6% | 1,600 |
| 2024/12/03 | 2,890 | 2,940 | 2,890 | 2,910 | +50 | +1.7% | 900 |
| 2024/12/02 | 2,869 | 2,970 | 2,843 | 2,860 | +17 | +0.6% | 4,800 |
| 2024/11/29 | 2,850 | 2,859 | 2,831 | 2,843 | +14 | +0.5% | 1,400 |
| 2024/11/28 | 2,860 | 2,860 | 2,829 | 2,829 | -31 | -1.1% | 3,600 |
| 2024/11/27 | 2,872 | 2,873 | 2,850 | 2,860 | -13 | -0.5% | 800 |
| 2024/11/26 | 2,883 | 2,886 | 2,839 | 2,873 | +13 | +0.5% | 3,500 |
| 2024/11/25 | 2,919 | 2,919 | 2,855 | 2,860 | -17 | -0.6% | 3,800 |
101～
150
件表示中 / 3736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 | 425,000円 | +3.7% | +1.6% | 2.82% | 9.43倍 | 1.67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 |
| ＭＤＶ | 41,100円 | +52.4% | - | 2.19% | 9.43倍 | 5.03倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ＨＥＲＯＺ | 108,200円 | +13.0% | +215.8% | 0.00% | 109.40倍 | 3.59倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| Ｚｅｎｍｕ | 1,196,000円 | +31.2% | +72.6% | 0.00% | 102.00倍 | 69.90倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.27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
