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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 205,900 | 205,900 | 200,000 | 205,000 | -1,000 | -0.5% | 7 |
| 2011/11/22 | 206,000 | 206,000 | 206,000 | 206,000 | ±0 | ±0% | 3 |
| 2011/11/21 | 203,900 | 206,000 | 200,200 | 206,000 | +2,300 | +1.1% | 6 |
| 2011/11/18 | 200,100 | 203,700 | 200,000 | 203,700 | +700 | +0.3% | 4 |
| 2011/11/17 | 202,000 | 203,000 | 202,000 | 203,000 | - | - | 2 |
| 2011/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/15 | 204,000 | 204,000 | 204,000 | 204,000 | ±0 | ±0% | 1 |
| 2011/11/14 | 199,900 | 205,200 | 199,900 | 204,000 | +9,000 | +4.6% | 17 |
| 2011/11/11 | 199,800 | 199,800 | 190,000 | 195,000 | +2,500 | +1.3% | 3 |
| 2011/11/10 | 186,000 | 192,500 | 186,000 | 192,500 | ±0 | ±0% | 3 |
| 2011/11/09 | 185,000 | 192,500 | 185,000 | 192,500 | +1,500 | +0.8% | 2 |
| 2011/11/08 | 191,000 | 191,000 | 191,000 | 191,000 | - | - | 1 |
| 2011/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/02 | 195,000 | 199,900 | 195,000 | 199,900 | - | - | 2 |
| 2011/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/31 | 203,000 | 203,000 | 196,000 | 196,000 | -3,900 | -2% | 2 |
| 2011/10/28 | 193,900 | 199,900 | 193,900 | 199,900 | -4,000 | -2% | 2 |
| 2011/10/27 | 200,000 | 203,900 | 200,000 | 203,900 | -1,200 | -0.6% | 2 |
| 2011/10/26 | 205,100 | 205,100 | 205,100 | 205,100 | +2,100 | +1% | 1 |
| 2011/10/25 | 204,000 | 204,000 | 202,000 | 203,000 | -1,000 | -0.5% | 9 |
| 2011/10/24 | 201,000 | 204,000 | 201,000 | 204,000 | +5,000 | +2.5% | 5 |
| 2011/10/21 | 195,000 | 199,000 | 195,000 | 199,000 | +10,000 | +5.3% | 3 |
| 2011/10/20 | 188,400 | 190,000 | 185,000 | 189,000 | - | - | 9 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 189,500 | 189,500 | 189,500 | 189,500 | - | - | 1 |
| 2011/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/13 | 188,000 | 188,000 | 180,000 | 188,000 | - | - | 6 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 185,000 | 188,000 | 185,000 | 188,000 | +3,000 | +1.6% | 2 |
| 2011/10/07 | 180,000 | 189,000 | 180,000 | 185,000 | +6,000 | +3.4% | 11 |
| 2011/10/06 | 179,000 | 179,000 | 179,000 | 179,000 | - | - | 1 |
| 2011/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/04 | 177,000 | 178,000 | 177,000 | 178,000 | ±0 | ±0% | 3 |
| 2011/10/03 | 178,000 | 178,000 | 178,000 | 178,000 | -2,000 | -1.1% | 1 |
| 2011/09/30 | 180,000 | 180,000 | 179,000 | 180,000 | +1,000 | +0.6% | 9 |
| 2011/09/29 | 179,000 | 179,000 | 179,000 | 179,000 | ±0 | ±0% | 1 |
| 2011/09/28 | 179,000 | 179,000 | 179,000 | 179,000 | +1,000 | +0.6% | 1 |
| 2011/09/27 | 178,000 | 178,000 | 178,000 | 178,000 | ±0 | ±0% | 1 |
| 2011/09/26 | 178,000 | 178,000 | 178,000 | 178,000 | -2,000 | -1.1% | 4 |
| 2011/09/22 | 180,000 | 180,000 | 180,000 | 180,000 | ±0 | ±0% | 1 |
| 2011/09/21 | 178,000 | 180,000 | 178,000 | 180,000 | +2,000 | +1.1% | 2 |
| 2011/09/20 | 180,000 | 180,000 | 178,000 | 178,000 | +300 | +0.2% | 2 |
| 2011/09/16 | 178,000 | 178,000 | 177,700 | 177,700 | -2,300 | -1.3% | 3 |
| 2011/09/15 | 178,000 | 180,000 | 178,000 | 180,000 | - | - | 5 |
| 2011/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/12 | 178,000 | 178,000 | 178,000 | 178,000 | ±0 | ±0% | 1 |
| 2011/09/09 | 178,000 | 178,000 | 178,000 | 178,000 | - | - | 2 |
3301～
3350
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% | 8.37倍 | 1.48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 | 1.42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
