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 |
|---|---|---|---|---|---|---|---|
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 180,000 | 180,000 | 180,000 | 180,000 | -2,000 | -1.1% | 1 |
| 2011/09/06 | 182,000 | 182,000 | 182,000 | 182,000 | ±0 | ±0% | 3 |
| 2011/09/05 | 180,000 | 182,000 | 180,000 | 182,000 | +2,000 | +1.1% | 3 |
| 2011/09/02 | 179,000 | 180,000 | 179,000 | 180,000 | +1,000 | +0.6% | 3 |
| 2011/09/01 | 179,000 | 179,000 | 179,000 | 179,000 | +500 | +0.3% | 1 |
| 2011/08/31 | 178,500 | 178,500 | 175,000 | 178,500 | +200 | +0.1% | 4 |
| 2011/08/30 | 178,300 | 178,300 | 178,300 | 178,300 | - | - | 1 |
| 2011/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/26 | 178,000 | 178,000 | 178,000 | 178,000 | -1,000 | -0.6% | 1 |
| 2011/08/25 | 178,000 | 179,000 | 178,000 | 179,000 | +1,000 | +0.6% | 6 |
| 2011/08/24 | 178,000 | 178,000 | 178,000 | 178,000 | ±0 | ±0% | 2 |
| 2011/08/23 | 177,000 | 178,000 | 176,000 | 178,000 | - | - | 4 |
| 2011/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/18 | 177,000 | 177,000 | 177,000 | 177,000 | -1,000 | -0.6% | 2 |
| 2011/08/17 | 175,000 | 178,000 | 175,000 | 178,000 | -100 | -0.1% | 4 |
| 2011/08/16 | 178,100 | 178,100 | 178,100 | 178,100 | +100 | +0.1% | 2 |
| 2011/08/15 | 177,000 | 178,000 | 177,000 | 178,000 | +1,000 | +0.6% | 7 |
| 2011/08/12 | 177,000 | 177,000 | 174,000 | 177,000 | - | - | 5 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 173,000 | 177,000 | 173,000 | 177,000 | +4,000 | +2.3% | 4 |
| 2011/08/09 | 172,300 | 173,000 | 172,300 | 173,000 | +700 | +0.4% | 2 |
| 2011/08/08 | 172,300 | 172,300 | 172,300 | 172,300 | +300 | +0.2% | 1 |
| 2011/08/05 | 174,000 | 174,000 | 172,000 | 172,000 | -6,200 | -3.5% | 2 |
| 2011/08/04 | 178,200 | 178,200 | 178,200 | 178,200 | ±0 | ±0% | 1 |
| 2011/08/03 | 178,200 | 178,200 | 178,200 | 178,200 | - | - | 1 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 178,000 | 178,000 | 178,000 | 178,000 | -200 | -0.1% | 1 |
| 2011/07/29 | 178,200 | 178,200 | 178,200 | 178,200 | - | - | 2 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 175,000 | 178,000 | 175,000 | 178,000 | -400 | -0.2% | 7 |
| 2011/07/26 | 174,000 | 178,400 | 174,000 | 178,400 | +3,400 | +1.9% | 5 |
| 2011/07/25 | 175,000 | 178,500 | 175,000 | 175,000 | -1,900 | -1.1% | 9 |
| 2011/07/22 | 176,100 | 176,900 | 176,100 | 176,900 | -100 | -0.1% | 5 |
| 2011/07/21 | 177,000 | 177,000 | 177,000 | 177,000 | ±0 | ±0% | 2 |
| 2011/07/20 | 179,000 | 179,000 | 177,000 | 177,000 | - | - | 3 |
| 2011/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/07 | 179,000 | 179,000 | 179,000 | 179,000 | +4,000 | +2.3% | 1 |
| 2011/07/06 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 1 |
| 2011/07/05 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 2 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 175,000 | 175,000 | 174,600 | 174,600 | +1,600 | +0.9% | 3 |
| 2011/06/30 | 178,000 | 178,000 | 173,000 | 173,000 | - | - | 4 |
3351～
3400
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
