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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
251～
300
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
