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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 160,000 | 168,000 | 160,000 | 168,000 | - | - | 2 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 159,900 | 159,900 | 159,900 | 159,900 | +3,900 | +2.5% | 1 |
| 2010/06/17 | 161,100 | 161,100 | 156,000 | 156,000 | -9,000 | -5.5% | 8 |
| 2010/06/16 | 165,000 | 165,000 | 165,000 | 165,000 | ±0 | ±0% | 7 |
| 2010/06/15 | 165,000 | 165,000 | 165,000 | 165,000 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 157,000 | 165,000 | 157,000 | 165,000 | - | - | 7 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 168,000 | 172,000 | 168,000 | 172,000 | +4,300 | +2.6% | 4 |
| 2010/06/01 | 163,000 | 167,700 | 160,000 | 167,700 | +11,200 | +7.2% | 10 |
| 2010/05/31 | 162,000 | 162,000 | 156,500 | 156,500 | -3,600 | -2.2% | 7 |
| 2010/05/28 | 168,900 | 168,900 | 159,100 | 160,100 | +1,100 | +0.7% | 3 |
| 2010/05/27 | 159,000 | 159,000 | 159,000 | 159,000 | +8,000 | +5.3% | 1 |
| 2010/05/26 | 169,000 | 169,000 | 151,000 | 151,000 | -18,000 | -10.7% | 15 |
| 2010/05/25 | 169,900 | 169,900 | 169,000 | 169,000 | -900 | -0.5% | 13 |
| 2010/05/24 | 165,000 | 169,900 | 165,000 | 169,900 | +5,000 | +3% | 5 |
| 2010/05/21 | 155,100 | 164,900 | 144,000 | 164,900 | -9,100 | -5.2% | 12 |
| 2010/05/20 | 160,100 | 174,000 | 160,000 | 174,000 | +6,100 | +3.6% | 10 |
| 2010/05/19 | 160,100 | 167,900 | 160,100 | 167,900 | -7,000 | -4% | 4 |
| 2010/05/18 | 175,000 | 175,000 | 170,000 | 174,900 | +4,900 | +2.9% | 8 |
| 2010/05/17 | 174,900 | 174,900 | 170,000 | 170,000 | ±0 | ±0% | 5 |
| 2010/05/14 | 176,900 | 176,900 | 167,000 | 170,000 | -4,000 | -2.3% | 8 |
| 2010/05/13 | 171,000 | 174,000 | 170,000 | 174,000 | -9,000 | -4.9% | 8 |
| 2010/05/12 | 183,000 | 183,000 | 183,000 | 183,000 | +8,000 | +4.6% | 4 |
| 2010/05/11 | 186,900 | 187,000 | 168,000 | 175,000 | -9,900 | -5.4% | 18 |
| 2010/05/10 | 186,000 | 186,000 | 177,500 | 184,900 | +4,900 | +2.7% | 12 |
| 2010/05/07 | 175,000 | 180,000 | 175,000 | 180,000 | -5,000 | -2.7% | 10 |
| 2010/05/06 | 168,200 | 185,000 | 168,200 | 185,000 | +9,800 | +5.6% | 25 |
| 2010/04/30 | 186,000 | 186,500 | 174,600 | 175,200 | -3,700 | -2.1% | 6 |
| 2010/04/28 | 174,000 | 181,000 | 173,000 | 178,900 | -5,100 | -2.8% | 24 |
| 2010/04/27 | 185,000 | 186,000 | 180,000 | 184,000 | +4,000 | +2.2% | 23 |
| 2010/04/26 | 173,600 | 180,000 | 173,000 | 180,000 | +10,400 | +6.1% | 27 |
| 2010/04/23 | 172,000 | 172,000 | 163,000 | 169,600 | +5,600 | +3.4% | 11 |
| 2010/04/22 | 166,000 | 166,000 | 160,000 | 164,000 | -10,000 | -5.7% | 32 |
| 2010/04/21 | 163,100 | 174,000 | 159,600 | 174,000 | +13,600 | +8.5% | 23 |
| 2010/04/20 | 178,200 | 181,000 | 160,400 | 160,400 | -25,600 | -13.8% | 43 |
| 2010/04/19 | 170,200 | 187,900 | 170,000 | 186,000 | -900 | -0.5% | 50 |
| 2010/04/16 | 187,100 | 200,000 | 175,000 | 186,900 | -8,200 | -4.2% | 110 |
| 2010/04/15 | 197,000 | 203,000 | 181,000 | 195,100 | +32,100 | +19.7% | 246 |
| 2010/04/14 | 152,600 | 165,000 | 139,000 | 163,000 | +11,000 | +7.2% | 82 |
| 2010/04/13 | 125,000 | 152,000 | 125,000 | 152,000 | +30,000 | +24.6% | 49 |
| 2010/04/12 | 122,000 | 122,000 | 122,000 | 122,000 | +2,000 | +1.7% | 1 |
| 2010/04/09 | 122,000 | 123,000 | 120,000 | 120,000 | - | - | 4 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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
