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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,115 | 4,115 | 4,010 | 4,020 | -100 | -2.4% | 17,800 |
| 2024/02/28 | 4,175 | 4,245 | 4,120 | 4,120 | -40 | -1% | 7,900 |
| 2024/02/27 | 4,090 | 4,220 | 4,050 | 4,160 | +90 | +2.2% | 26,900 |
| 2024/02/26 | 3,955 | 4,075 | 3,910 | 4,070 | +115 | +2.9% | 22,100 |
| 2024/02/22 | 4,015 | 4,015 | 3,860 | 3,955 | -60 | -1.5% | 15,200 |
| 2024/02/21 | 3,940 | 4,015 | 3,895 | 4,015 | +120 | +3.1% | 8,500 |
| 2024/02/20 | 4,015 | 4,015 | 3,875 | 3,895 | -75 | -1.9% | 10,500 |
| 2024/02/19 | 4,010 | 4,040 | 3,925 | 3,970 | -30 | -0.8% | 19,200 |
| 2024/02/16 | 3,925 | 4,095 | 3,900 | 4,000 | +100 | +2.6% | 25,300 |
| 2024/02/15 | 3,840 | 4,030 | 3,840 | 3,900 | +60 | +1.6% | 13,600 |
| 2024/02/14 | 4,380 | 4,380 | 3,705 | 3,840 | -330 | -7.9% | 122,300 |
| 2024/02/13 | 4,220 | 4,250 | 4,015 | 4,170 | -55 | -1.3% | 40,700 |
| 2024/02/09 | 4,130 | 4,225 | 4,130 | 4,225 | +95 | +2.3% | 3,900 |
| 2024/02/08 | 4,185 | 4,270 | 4,050 | 4,130 | ±0 | ±0% | 31,700 |
| 2024/02/07 | 4,055 | 4,160 | 4,055 | 4,130 | +60 | +1.5% | 11,900 |
| 2024/02/06 | 4,040 | 4,070 | 4,020 | 4,070 | +10 | +0.2% | 2,100 |
| 2024/02/05 | 4,075 | 4,100 | 4,000 | 4,060 | -15 | -0.4% | 4,200 |
| 2024/02/02 | 4,070 | 4,075 | 4,030 | 4,075 | +5 | +0.1% | 1,800 |
| 2024/02/01 | 4,065 | 4,080 | 4,010 | 4,070 | +20 | +0.5% | 13,500 |
| 2024/01/31 | 3,915 | 4,070 | 3,905 | 4,050 | +70 | +1.8% | 3,900 |
| 2024/01/30 | 3,895 | 4,020 | 3,875 | 3,980 | +85 | +2.2% | 9,500 |
| 2024/01/29 | 3,900 | 3,935 | 3,885 | 3,895 | -5 | -0.1% | 3,600 |
| 2024/01/26 | 3,940 | 3,970 | 3,830 | 3,900 | -60 | -1.5% | 5,600 |
| 2024/01/25 | 4,015 | 4,020 | 3,925 | 3,960 | -55 | -1.4% | 21,200 |
| 2024/01/24 | 3,945 | 4,035 | 3,885 | 4,015 | +80 | +2% | 9,000 |
| 2024/01/23 | 3,800 | 3,935 | 3,800 | 3,935 | +135 | +3.6% | 5,300 |
| 2024/01/22 | 3,755 | 3,845 | 3,755 | 3,800 | +15 | +0.4% | 4,200 |
| 2024/01/19 | 3,810 | 3,830 | 3,775 | 3,785 | +15 | +0.4% | 5,900 |
| 2024/01/18 | 3,855 | 3,855 | 3,770 | 3,770 | -15 | -0.4% | 7,700 |
| 2024/01/17 | 3,790 | 3,815 | 3,750 | 3,785 | -25 | -0.7% | 4,800 |
| 2024/01/16 | 3,800 | 3,840 | 3,755 | 3,810 | +10 | +0.3% | 5,400 |
| 2024/01/15 | 3,715 | 3,810 | 3,715 | 3,800 | +80 | +2.2% | 3,700 |
| 2024/01/12 | 3,700 | 3,740 | 3,660 | 3,720 | +20 | +0.5% | 2,900 |
| 2024/01/11 | 3,750 | 3,750 | 3,660 | 3,700 | -20 | -0.5% | 9,200 |
| 2024/01/10 | 3,630 | 3,725 | 3,630 | 3,720 | +90 | +2.5% | 5,900 |
| 2024/01/09 | 3,550 | 3,680 | 3,550 | 3,630 | +80 | +2.3% | 6,000 |
| 2024/01/05 | 3,635 | 3,635 | 3,520 | 3,550 | -85 | -2.3% | 5,800 |
| 2024/01/04 | 3,620 | 3,665 | 3,555 | 3,635 | -50 | -1.4% | 10,300 |
| 2023/12/29 | 3,555 | 3,685 | 3,500 | 3,685 | +155 | +4.4% | 11,800 |
| 2023/12/28 | 3,345 | 3,555 | 3,325 | 3,530 | +225 | +6.8% | 12,500 |
| 2023/12/27 | 3,240 | 3,395 | 3,225 | 3,305 | +95 | +3% | 9,200 |
| 2023/12/26 | 3,205 | 3,235 | 3,200 | 3,210 | +15 | +0.5% | 5,200 |
| 2023/12/25 | 3,340 | 3,340 | 3,130 | 3,195 | -75 | -2.3% | 24,600 |
| 2023/12/22 | 3,290 | 3,310 | 3,265 | 3,270 | -40 | -1.2% | 4,200 |
| 2023/12/21 | 3,250 | 3,315 | 3,220 | 3,310 | +70 | +2.2% | 14,900 |
| 2023/12/20 | 3,170 | 3,240 | 3,160 | 3,240 | +55 | +1.7% | 9,900 |
| 2023/12/19 | 3,100 | 3,200 | 3,075 | 3,185 | +110 | +3.6% | 6,200 |
| 2023/12/18 | 3,190 | 3,195 | 3,070 | 3,075 | -35 | -1.1% | 7,100 |
| 2023/12/15 | 3,150 | 3,185 | 3,100 | 3,110 | -40 | -1.3% | 5,100 |
| 2023/12/14 | 3,215 | 3,260 | 3,140 | 3,150 | -30 | -0.9% | 2,700 |
301～
350
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
