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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,410 | 3,445 | 3,350 | 3,390 | -80 | -2.3% | 11,500 |
| 2024/07/24 | 3,515 | 3,515 | 3,420 | 3,470 | -50 | -1.4% | 4,200 |
| 2024/07/23 | 3,565 | 3,570 | 3,485 | 3,520 | -45 | -1.3% | 8,700 |
| 2024/07/22 | 3,580 | 3,580 | 3,530 | 3,565 | -10 | -0.3% | 1,800 |
| 2024/07/19 | 3,565 | 3,610 | 3,565 | 3,575 | -5 | -0.1% | 1,800 |
| 2024/07/18 | 3,555 | 3,600 | 3,535 | 3,580 | ±0 | ±0% | 2,300 |
| 2024/07/17 | 3,630 | 3,640 | 3,580 | 3,580 | -40 | -1.1% | 3,500 |
| 2024/07/16 | 3,620 | 3,645 | 3,620 | 3,620 | ±0 | ±0% | 600 |
| 2024/07/12 | 3,620 | 3,630 | 3,610 | 3,620 | -25 | -0.7% | 2,000 |
| 2024/07/11 | 3,605 | 3,645 | 3,605 | 3,645 | -30 | -0.8% | 1,800 |
| 2024/07/10 | 3,720 | 3,720 | 3,675 | 3,675 | +55 | +1.5% | 700 |
| 2024/07/09 | 3,740 | 3,740 | 3,620 | 3,620 | -70 | -1.9% | 2,300 |
| 2024/07/08 | 3,725 | 3,730 | 3,690 | 3,690 | -30 | -0.8% | 1,200 |
| 2024/07/05 | 3,670 | 3,720 | 3,665 | 3,720 | +45 | +1.2% | 6,300 |
| 2024/07/04 | 3,675 | 3,675 | 3,600 | 3,675 | ±0 | ±0% | 2,900 |
| 2024/07/03 | 3,680 | 3,680 | 3,640 | 3,675 | ±0 | ±0% | 700 |
| 2024/07/02 | 3,670 | 3,710 | 3,670 | 3,675 | +5 | +0.1% | 2,100 |
| 2024/07/01 | 3,600 | 3,670 | 3,600 | 3,670 | +70 | +1.9% | 3,700 |
| 2024/06/28 | 3,600 | 3,635 | 3,600 | 3,600 | +15 | +0.4% | 2,100 |
| 2024/06/27 | 3,530 | 3,595 | 3,500 | 3,585 | +45 | +1.3% | 7,500 |
| 2024/06/26 | 3,470 | 3,550 | 3,470 | 3,540 | +75 | +2.2% | 1,800 |
| 2024/06/25 | 3,465 | 3,470 | 3,465 | 3,465 | ±0 | ±0% | 1,900 |
| 2024/06/24 | 3,460 | 3,470 | 3,400 | 3,465 | +5 | +0.1% | 2,500 |
| 2024/06/21 | 3,425 | 3,470 | 3,420 | 3,460 | +5 | +0.1% | 1,800 |
| 2024/06/20 | 3,490 | 3,490 | 3,440 | 3,455 | +40 | +1.2% | 1,500 |
| 2024/06/19 | 3,495 | 3,495 | 3,390 | 3,415 | -50 | -1.4% | 7,600 |
| 2024/06/18 | 3,360 | 3,465 | 3,360 | 3,465 | +110 | +3.3% | 3,900 |
| 2024/06/17 | 3,385 | 3,400 | 3,355 | 3,355 | -30 | -0.9% | 4,600 |
| 2024/06/14 | 3,440 | 3,440 | 3,325 | 3,385 | -65 | -1.9% | 2,000 |
| 2024/06/13 | 3,500 | 3,555 | 3,450 | 3,450 | +5 | +0.1% | 4,200 |
| 2024/06/12 | 3,540 | 3,550 | 3,440 | 3,445 | -95 | -2.7% | 12,800 |
| 2024/06/11 | 3,660 | 3,660 | 3,525 | 3,540 | -60 | -1.7% | 3,200 |
| 2024/06/10 | 3,500 | 3,630 | 3,500 | 3,600 | +100 | +2.9% | 4,400 |
| 2024/06/07 | 3,465 | 3,500 | 3,465 | 3,500 | +40 | +1.2% | 4,200 |
| 2024/06/06 | 3,515 | 3,515 | 3,460 | 3,460 | +5 | +0.1% | 700 |
| 2024/06/05 | 3,430 | 3,515 | 3,430 | 3,455 | +5 | +0.1% | 2,900 |
| 2024/06/04 | 3,480 | 3,540 | 3,415 | 3,450 | +40 | +1.2% | 4,400 |
| 2024/06/03 | 3,270 | 3,450 | 3,270 | 3,410 | +210 | +6.6% | 5,200 |
| 2024/05/31 | 3,165 | 3,235 | 3,150 | 3,200 | +40 | +1.3% | 3,400 |
| 2024/05/30 | 3,200 | 3,205 | 3,100 | 3,160 | -90 | -2.8% | 14,400 |
| 2024/05/29 | 3,270 | 3,295 | 3,225 | 3,250 | -20 | -0.6% | 3,200 |
| 2024/05/28 | 3,395 | 3,395 | 3,200 | 3,270 | -80 | -2.4% | 16,200 |
| 2024/05/27 | 3,345 | 3,370 | 3,335 | 3,350 | +25 | +0.8% | 3,000 |
| 2024/05/24 | 3,430 | 3,430 | 3,325 | 3,325 | -105 | -3.1% | 3,400 |
| 2024/05/23 | 3,450 | 3,450 | 3,395 | 3,430 | -15 | -0.4% | 1,200 |
| 2024/05/22 | 3,360 | 3,470 | 3,360 | 3,445 | +115 | +3.5% | 3,000 |
| 2024/05/21 | 3,505 | 3,510 | 3,205 | 3,330 | -40 | -1.2% | 14,800 |
| 2024/05/20 | 3,570 | 3,625 | 3,370 | 3,370 | -230 | -6.4% | 8,500 |
| 2024/05/17 | 3,370 | 3,670 | 3,370 | 3,600 | +200 | +5.9% | 8,600 |
| 2024/05/16 | 3,530 | 3,530 | 3,360 | 3,400 | -150 | -4.2% | 5,800 |
201～
250
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% | 8.36倍 | 1.49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 | 1.43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
