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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,155 | 3,230 | 3,100 | 3,230 | +25 | +0.8% | 4,800 |
| 2024/09/06 | 3,185 | 3,205 | 3,185 | 3,205 | +20 | +0.6% | 2,200 |
| 2024/09/05 | 3,190 | 3,190 | 3,165 | 3,185 | -15 | -0.5% | 4,100 |
| 2024/09/04 | 3,235 | 3,250 | 3,200 | 3,200 | -105 | -3.2% | 8,000 |
| 2024/09/03 | 3,260 | 3,305 | 3,260 | 3,305 | +45 | +1.4% | 4,800 |
| 2024/09/02 | 3,255 | 3,260 | 3,225 | 3,260 | +70 | +2.2% | 7,200 |
| 2024/08/30 | 3,245 | 3,245 | 3,180 | 3,190 | ±0 | ±0% | 1,400 |
| 2024/08/29 | 3,200 | 3,200 | 3,190 | 3,190 | -10 | -0.3% | 600 |
| 2024/08/28 | 3,215 | 3,235 | 3,200 | 3,200 | -10 | -0.3% | 1,800 |
| 2024/08/27 | 3,210 | 3,220 | 3,200 | 3,210 | ±0 | ±0% | 3,700 |
| 2024/08/26 | 3,190 | 3,210 | 3,170 | 3,210 | +20 | +0.6% | 1,900 |
| 2024/08/23 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 1,000 |
| 2024/08/22 | 3,175 | 3,180 | 3,150 | 3,150 | -25 | -0.8% | 1,800 |
| 2024/08/21 | 3,200 | 3,205 | 3,170 | 3,175 | ±0 | ±0% | 3,600 |
| 2024/08/20 | 3,135 | 3,180 | 3,135 | 3,175 | +65 | +2.1% | 1,800 |
| 2024/08/19 | 3,270 | 3,270 | 3,100 | 3,110 | -160 | -4.9% | 10,000 |
| 2024/08/16 | 3,250 | 3,280 | 3,245 | 3,270 | ±0 | ±0% | 2,300 |
| 2024/08/15 | 3,285 | 3,285 | 3,240 | 3,270 | +20 | +0.6% | 2,000 |
| 2024/08/14 | 3,210 | 3,300 | 3,170 | 3,250 | +40 | +1.2% | 5,600 |
| 2024/08/13 | 3,165 | 3,230 | 3,160 | 3,210 | +65 | +2.1% | 3,300 |
| 2024/08/09 | 3,240 | 3,240 | 3,090 | 3,145 | -55 | -1.7% | 7,800 |
| 2024/08/08 | 3,030 | 3,205 | 3,015 | 3,200 | +135 | +4.4% | 13,100 |
| 2024/08/07 | 3,005 | 3,070 | 3,005 | 3,065 | +20 | +0.7% | 2,600 |
| 2024/08/06 | 2,994 | 3,105 | 2,994 | 3,045 | +93 | +3.2% | 7,200 |
| 2024/08/05 | 3,130 | 3,190 | 2,900 | 2,952 | -248 | -7.8% | 11,000 |
| 2024/08/02 | 3,300 | 3,310 | 3,170 | 3,200 | -170 | -5% | 23,300 |
| 2024/08/01 | 3,435 | 3,435 | 3,340 | 3,370 | -95 | -2.7% | 13,000 |
| 2024/07/31 | 3,500 | 3,500 | 3,460 | 3,465 | -25 | -0.7% | 2,200 |
| 2024/07/30 | 3,490 | 3,490 | 3,485 | 3,490 | +10 | +0.3% | 600 |
| 2024/07/29 | 3,480 | 3,480 | 3,475 | 3,480 | +20 | +0.6% | 1,100 |
| 2024/07/26 | 3,400 | 3,500 | 3,400 | 3,460 | +70 | +2.1% | 4,000 |
| 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 |
201～
250
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
