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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,550 | 3,610 | 3,450 | 3,550 | +35 | +1% | 3,100 |
| 2024/05/14 | 3,855 | 3,855 | 3,515 | 3,515 | -480 | -12% | 17,600 |
| 2024/05/13 | 3,870 | 4,025 | 3,870 | 3,995 | +55 | +1.4% | 4,600 |
| 2024/05/10 | 4,035 | 4,035 | 3,940 | 3,940 | -80 | -2% | 4,300 |
| 2024/05/09 | 3,930 | 4,035 | 3,930 | 4,020 | +95 | +2.4% | 900 |
| 2024/05/08 | 3,960 | 3,985 | 3,925 | 3,925 | -5 | -0.1% | 1,400 |
| 2024/05/07 | 3,960 | 3,990 | 3,900 | 3,930 | +110 | +2.9% | 1,500 |
| 2024/05/02 | 3,820 | 3,820 | 3,820 | 3,820 | -20 | -0.5% | 100 |
| 2024/05/01 | 3,840 | 3,915 | 3,840 | 3,840 | -60 | -1.5% | 1,900 |
| 2024/04/30 | 3,955 | 3,955 | 3,900 | 3,900 | -25 | -0.6% | 300 |
| 2024/04/26 | 3,840 | 3,940 | 3,840 | 3,925 | +110 | +2.9% | 400 |
| 2024/04/25 | 3,925 | 3,925 | 3,715 | 3,815 | +30 | +0.8% | 2,900 |
| 2024/04/24 | 3,780 | 3,785 | 3,780 | 3,785 | +5 | +0.1% | 200 |
| 2024/04/23 | 3,775 | 3,815 | 3,775 | 3,780 | +20 | +0.5% | 1,900 |
| 2024/04/22 | 3,875 | 3,880 | 3,750 | 3,760 | -80 | -2.1% | 3,900 |
| 2024/04/19 | 3,900 | 3,900 | 3,750 | 3,840 | -55 | -1.4% | 1,800 |
| 2024/04/18 | 3,830 | 3,900 | 3,830 | 3,895 | +105 | +2.8% | 800 |
| 2024/04/17 | 3,830 | 3,830 | 3,750 | 3,790 | -35 | -0.9% | 2,300 |
| 2024/04/16 | 3,915 | 3,915 | 3,800 | 3,825 | -95 | -2.4% | 5,000 |
| 2024/04/15 | 3,980 | 4,040 | 3,920 | 3,920 | -95 | -2.4% | 1,400 |
| 2024/04/12 | 4,045 | 4,090 | 4,015 | 4,015 | -35 | -0.9% | 400 |
| 2024/04/11 | 4,030 | 4,095 | 4,030 | 4,050 | -50 | -1.2% | 700 |
| 2024/04/10 | 4,020 | 4,100 | 4,020 | 4,100 | +50 | +1.2% | 1,300 |
| 2024/04/09 | 4,080 | 4,150 | 4,050 | 4,050 | -50 | -1.2% | 22,300 |
| 2024/04/08 | 4,035 | 4,170 | 4,035 | 4,100 | +110 | +2.8% | 2,000 |
| 2024/04/05 | 4,150 | 4,150 | 3,960 | 3,990 | -175 | -4.2% | 22,000 |
| 2024/04/04 | 4,130 | 4,170 | 4,125 | 4,165 | +30 | +0.7% | 2,900 |
| 2024/04/03 | 4,010 | 4,155 | 4,010 | 4,135 | +105 | +2.6% | 2,700 |
| 2024/04/02 | 4,185 | 4,185 | 4,030 | 4,030 | -180 | -4.3% | 9,300 |
| 2024/04/01 | 4,300 | 4,300 | 4,135 | 4,210 | -165 | -3.8% | 13,300 |
| 2024/03/29 | 4,440 | 4,440 | 4,375 | 4,375 | -45 | -1% | 800 |
| 2024/03/28 | 4,355 | 4,445 | 4,300 | 4,420 | +40 | +0.9% | 1,800 |
| 2024/03/27 | 4,455 | 4,485 | 4,375 | 4,380 | -105 | -2.3% | 3,800 |
| 2024/03/26 | 4,485 | 4,485 | 4,450 | 4,485 | +40 | +0.9% | 2,800 |
| 2024/03/25 | 4,440 | 4,500 | 4,410 | 4,445 | +5 | +0.1% | 13,500 |
| 2024/03/22 | 4,405 | 4,445 | 4,350 | 4,440 | +50 | +1.1% | 12,300 |
| 2024/03/21 | 4,400 | 4,410 | 4,250 | 4,390 | -5 | -0.1% | 32,100 |
| 2024/03/19 | 4,400 | 4,430 | 4,360 | 4,395 | -20 | -0.5% | 11,500 |
| 2024/03/18 | 4,390 | 4,435 | 4,340 | 4,415 | +25 | +0.6% | 19,000 |
| 2024/03/15 | 4,360 | 4,395 | 4,290 | 4,390 | -20 | -0.5% | 21,400 |
| 2024/03/14 | 4,355 | 4,430 | 4,300 | 4,410 | +40 | +0.9% | 46,700 |
| 2024/03/13 | 4,380 | 4,400 | 4,285 | 4,370 | -10 | -0.2% | 36,500 |
| 2024/03/12 | 4,160 | 4,380 | 4,135 | 4,380 | +215 | +5.2% | 19,700 |
| 2024/03/11 | 4,260 | 4,260 | 4,110 | 4,165 | -165 | -3.8% | 27,500 |
| 2024/03/08 | 4,215 | 4,420 | 4,215 | 4,330 | +75 | +1.8% | 26,700 |
| 2024/03/07 | 4,180 | 4,285 | 4,170 | 4,255 | +70 | +1.7% | 16,300 |
| 2024/03/06 | 4,095 | 4,220 | 4,095 | 4,185 | +110 | +2.7% | 29,300 |
| 2024/03/05 | 4,105 | 4,140 | 4,000 | 4,075 | -70 | -1.7% | 40,600 |
| 2024/03/04 | 4,080 | 4,205 | 4,055 | 4,145 | +60 | +1.5% | 56,200 |
| 2024/03/01 | 4,060 | 4,085 | 3,965 | 4,085 | +65 | +1.6% | 17,200 |
251～
300
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
