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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 180,000 | 180,000 | 175,000 | 178,000 | -2,000 | -1.1% | 4 |
| 2011/06/27 | 179,000 | 180,000 | 175,000 | 180,000 | +8,000 | +4.7% | 15 |
| 2011/06/24 | 172,000 | 172,000 | 172,000 | 172,000 | +300 | +0.2% | 1 |
| 2011/06/23 | 172,000 | 172,000 | 171,700 | 171,700 | -1,000 | -0.6% | 3 |
| 2011/06/22 | 172,700 | 172,700 | 172,700 | 172,700 | +2,700 | +1.6% | 2 |
| 2011/06/21 | 162,200 | 170,000 | 162,200 | 170,000 | - | - | 7 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 175,000 | 178,000 | 175,000 | 178,000 | - | - | 2 |
| 2011/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 175,000 | 179,000 | 175,000 | 179,000 | +4,000 | +2.3% | 2 |
| 2011/06/07 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 2 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 179,000 | 179,000 | 179,000 | 179,000 | +4,000 | +2.3% | 1 |
| 2011/05/30 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 1 |
| 2011/05/27 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 4 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 175,000 | 179,000 | 175,000 | 179,000 | +3,000 | +1.7% | 7 |
| 2011/05/24 | 172,000 | 176,000 | 172,000 | 176,000 | +5,000 | +2.9% | 4 |
| 2011/05/23 | 170,000 | 171,000 | 170,000 | 171,000 | -4,000 | -2.3% | 4 |
| 2011/05/20 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 2 |
| 2011/05/19 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 4 |
| 2011/05/18 | 172,000 | 178,000 | 171,000 | 175,000 | +3,000 | +1.7% | 9 |
| 2011/05/17 | 175,000 | 175,000 | 172,000 | 172,000 | -3,000 | -1.7% | 6 |
| 2011/05/16 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 4 |
| 2011/05/13 | 179,000 | 179,500 | 175,000 | 175,000 | ±0 | ±0% | 8 |
| 2011/05/12 | 175,000 | 175,000 | 175,000 | 175,000 | ±0 | ±0% | 4 |
| 2011/05/11 | 175,000 | 180,000 | 173,000 | 175,000 | ±0 | ±0% | 9 |
| 2011/05/10 | 175,000 | 175,000 | 175,000 | 175,000 | - | - | 1 |
| 2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/02 | 174,000 | 175,000 | 174,000 | 175,000 | +8,100 | +4.9% | 3 |
| 2011/04/28 | 167,000 | 167,000 | 163,000 | 166,900 | +2,900 | +1.8% | 4 |
| 2011/04/27 | 165,000 | 165,000 | 160,900 | 164,000 | +3,100 | +1.9% | 5 |
| 2011/04/26 | 162,000 | 162,000 | 160,900 | 160,900 | ±0 | ±0% | 5 |
| 2011/04/25 | 160,900 | 160,900 | 160,900 | 160,900 | +3,900 | +2.5% | 7 |
| 2011/04/22 | 155,000 | 157,000 | 155,000 | 157,000 | +2,000 | +1.3% | 3 |
| 2011/04/21 | 155,000 | 155,000 | 155,000 | 155,000 | +6,000 | +4% | 2 |
| 2011/04/20 | 145,000 | 149,000 | 145,000 | 149,000 | +4,000 | +2.8% | 6 |
| 2011/04/19 | 145,000 | 145,000 | 145,000 | 145,000 | ±0 | ±0% | 5 |
| 2011/04/18 | 142,500 | 145,000 | 142,500 | 145,000 | +1,000 | +0.7% | 3 |
| 2011/04/15 | 144,000 | 144,000 | 144,000 | 144,000 | - | - | 1 |
3401～
3450
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
