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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 290,000 | 295,000 | 289,900 | 290,000 | ±0 | ±0% | 24 |
| 2013/11/06 | 293,000 | 293,000 | 290,000 | 290,000 | -2,700 | -0.9% | 4 |
| 2013/11/05 | 293,000 | 297,700 | 292,700 | 292,700 | -300 | -0.1% | 12 |
| 2013/11/01 | 291,000 | 297,700 | 291,000 | 293,000 | +3,000 | +1% | 7 |
| 2013/10/31 | 298,800 | 298,800 | 290,000 | 290,000 | -6,000 | -2% | 11 |
| 2013/10/30 | 295,000 | 297,700 | 295,000 | 296,000 | - | - | 12 |
| 2013/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/28 | 304,500 | 315,000 | 302,500 | 303,000 | -1,000 | -0.3% | 46 |
| 2013/10/25 | 299,700 | 305,000 | 299,000 | 304,000 | +9,000 | +3.1% | 28 |
| 2013/10/24 | 291,000 | 295,000 | 286,000 | 295,000 | +6,000 | +2.1% | 11 |
| 2013/10/23 | 295,100 | 295,100 | 285,000 | 289,000 | -6,000 | -2% | 13 |
| 2013/10/22 | 295,000 | 295,000 | 295,000 | 295,000 | +1,000 | +0.3% | 1 |
| 2013/10/21 | 304,500 | 304,500 | 293,000 | 294,000 | -9,000 | -3% | 9 |
| 2013/10/18 | 288,000 | 303,000 | 285,000 | 303,000 | +23,000 | +8.2% | 44 |
| 2013/10/17 | 269,000 | 280,000 | 267,000 | 280,000 | +13,700 | +5.1% | 53 |
| 2013/10/16 | 265,000 | 269,900 | 265,000 | 266,300 | +1,300 | +0.5% | 15 |
| 2013/10/15 | 265,000 | 265,000 | 260,000 | 265,000 | ±0 | ±0% | 12 |
| 2013/10/11 | 265,100 | 265,100 | 265,000 | 265,000 | -100 | ±0% | 2 |
| 2013/10/10 | 265,200 | 265,200 | 265,100 | 265,100 | -4,800 | -1.8% | 2 |
| 2013/10/09 | 255,000 | 269,900 | 255,000 | 269,900 | +10,900 | +4.2% | 8 |
| 2013/10/08 | 253,000 | 259,000 | 253,000 | 259,000 | +1,000 | +0.4% | 6 |
| 2013/10/07 | 260,000 | 262,000 | 254,900 | 258,000 | -2,000 | -0.8% | 12 |
| 2013/10/04 | 260,000 | 260,000 | 255,000 | 260,000 | -1,900 | -0.7% | 4 |
| 2013/10/03 | 260,000 | 261,900 | 260,000 | 261,900 | -100 | ±0% | 13 |
| 2013/10/02 | 262,000 | 262,000 | 255,000 | 262,000 | -5,000 | -1.9% | 18 |
| 2013/10/01 | 267,000 | 267,000 | 267,000 | 267,000 | ±0 | ±0% | 10 |
| 2013/09/30 | 260,600 | 267,000 | 260,000 | 267,000 | +4,500 | +1.7% | 11 |
| 2013/09/27 | 263,200 | 267,700 | 260,100 | 262,500 | -500 | -0.2% | 16 |
| 2013/09/26 | 259,000 | 263,000 | 259,000 | 263,000 | +2,000 | +0.8% | 10 |
| 2013/09/25 | 269,700 | 269,700 | 261,000 | 261,000 | -5,000 | -1.9% | 5 |
| 2013/09/24 | 257,000 | 266,000 | 257,000 | 266,000 | +4,000 | +1.5% | 11 |
| 2013/09/20 | 261,100 | 262,000 | 261,100 | 262,000 | +2,000 | +0.8% | 6 |
| 2013/09/19 | 263,000 | 263,000 | 255,000 | 260,000 | -4,000 | -1.5% | 5 |
| 2013/09/18 | 264,000 | 264,000 | 264,000 | 264,000 | -1,000 | -0.4% | 5 |
| 2013/09/17 | 266,000 | 266,000 | 261,000 | 265,000 | - | - | 8 |
| 2013/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/12 | 269,000 | 272,000 | 269,000 | 270,000 | ±0 | ±0% | 16 |
| 2013/09/11 | 266,000 | 270,000 | 266,000 | 270,000 | +3,000 | +1.1% | 14 |
| 2013/09/10 | 267,100 | 271,900 | 267,000 | 267,000 | +400 | +0.2% | 21 |
| 2013/09/09 | 270,000 | 272,000 | 265,000 | 266,600 | +3,600 | +1.4% | 27 |
| 2013/09/06 | 270,000 | 270,000 | 260,000 | 263,000 | - | - | 21 |
| 2013/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/04 | 268,000 | 275,000 | 268,000 | 275,000 | +2,000 | +0.7% | 6 |
| 2013/09/03 | 273,000 | 273,000 | 273,000 | 273,000 | +5,000 | +1.9% | 1 |
| 2013/09/02 | 283,300 | 283,300 | 268,000 | 268,000 | -15,500 | -5.5% | 22 |
| 2013/08/30 | 280,000 | 283,500 | 279,000 | 283,500 | +3,500 | +1.3% | 27 |
| 2013/08/29 | 265,000 | 280,000 | 262,000 | 280,000 | +20,000 | +7.7% | 35 |
| 2013/08/28 | 266,000 | 266,000 | 255,000 | 260,000 | -6,000 | -2.3% | 9 |
| 2013/08/27 | 271,000 | 271,000 | 256,000 | 266,000 | -2,000 | -0.7% | 35 |
| 2013/08/26 | 260,000 | 285,000 | 260,000 | 268,000 | +18,000 | +7.2% | 67 |
2851～
2900
件表示中 / 3737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 | 432,500円 | +3.7% | +1.6% | 2.77% | 9.60倍 | 1.70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 |
| セグエ | 51,100円 | +20.2% | +18.9% | 2.54% | 23.07倍 | 5.42倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| Ｚｅｎｍｕ | 1,211,000円 | +31.2% | +72.6% | 0.00% | 103.28倍 | 70.79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 |
| ＪＤＳＣ | 111,600円 | +40.4% | - | 0.00% | 46.89倍 | 4.19倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ＨＥＲＯＺ | 104,900円 | +13.0% | +215.8% | 0.00% | 106.07倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
