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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/13 | 3,065 | 3,210 | 3,065 | 3,180 | +120 | +3.9% | 4,000 |
| 2023/12/12 | 3,145 | 3,180 | 3,050 | 3,060 | -60 | -1.9% | 11,800 |
| 2023/12/11 | 3,055 | 3,165 | 3,050 | 3,120 | +90 | +3% | 5,600 |
| 2023/12/08 | 3,085 | 3,095 | 3,010 | 3,030 | -75 | -2.4% | 7,000 |
| 2023/12/07 | 3,160 | 3,160 | 3,105 | 3,105 | -60 | -1.9% | 4,400 |
| 2023/12/06 | 3,195 | 3,200 | 3,150 | 3,165 | -20 | -0.6% | 3,600 |
| 2023/12/05 | 3,170 | 3,210 | 3,165 | 3,185 | ±0 | ±0% | 3,100 |
| 2023/12/04 | 3,230 | 3,230 | 3,180 | 3,185 | -20 | -0.6% | 6,800 |
| 2023/12/01 | 3,245 | 3,260 | 3,190 | 3,205 | -40 | -1.2% | 5,300 |
| 2023/11/30 | 3,230 | 3,270 | 3,230 | 3,245 | -5 | -0.2% | 3,600 |
| 2023/11/29 | 3,250 | 3,295 | 3,215 | 3,250 | +25 | +0.8% | 6,200 |
| 2023/11/28 | 3,440 | 3,440 | 3,225 | 3,225 | -165 | -4.9% | 9,300 |
| 2023/11/27 | 3,500 | 3,500 | 3,340 | 3,390 | -40 | -1.2% | 3,600 |
| 2023/11/24 | 3,540 | 3,540 | 3,370 | 3,430 | -70 | -2% | 4,300 |
| 2023/11/22 | 3,320 | 3,520 | 3,320 | 3,500 | +130 | +3.9% | 9,700 |
| 2023/11/21 | 3,255 | 3,370 | 3,245 | 3,370 | +135 | +4.2% | 5,900 |
| 2023/11/20 | 3,260 | 3,320 | 3,185 | 3,235 | -30 | -0.9% | 5,500 |
| 2023/11/17 | 3,190 | 3,340 | 3,185 | 3,265 | +5 | +0.2% | 7,300 |
| 2023/11/16 | 2,980 | 3,310 | 2,980 | 3,260 | +280 | +9.4% | 14,000 |
351～
400
件表示中 / 3736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 | 425,000円 | +3.7% | +1.6% | 2.82% | 9.43倍 | 1.67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 |
| ＭＤＶ | 41,100円 | +52.4% | - | 2.19% | 9.43倍 | 5.03倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ＨＥＲＯＺ | 108,200円 | +13.0% | +215.8% | 0.00% | 109.40倍 | 3.59倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| Ｚｅｎｍｕ | 1,196,000円 | +31.2% | +72.6% | 0.00% | 102.00倍 | 69.90倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.27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
