スタジオアタオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 7,980 | 8,740 | 7,250 | 7,300 | -380 | -4.9% | 183,500 |
| 2017/07/14 | 7,140 | 7,950 | 7,000 | 7,680 | +540 | +7.6% | 240,100 |
| 2017/07/13 | 6,840 | 7,140 | 6,750 | 7,140 | +1,000 | +16.3% | 96,300 |
| 2017/07/12 | 5,850 | 6,300 | 5,800 | 6,140 | +320 | +5.5% | 41,300 |
| 2017/07/11 | 5,760 | 5,850 | 5,690 | 5,820 | +90 | +1.6% | 13,600 |
| 2017/07/10 | 5,750 | 5,770 | 5,640 | 5,730 | -20 | -0.3% | 6,300 |
| 2017/07/07 | 5,580 | 5,770 | 5,510 | 5,750 | +160 | +2.9% | 11,200 |
| 2017/07/06 | 5,670 | 5,670 | 5,520 | 5,590 | -70 | -1.2% | 10,500 |
| 2017/07/05 | 5,700 | 5,730 | 5,580 | 5,660 | -60 | -1% | 8,000 |
| 2017/07/04 | 5,840 | 5,840 | 5,710 | 5,720 | -60 | -1% | 11,700 |
| 2017/07/03 | 5,750 | 5,800 | 5,700 | 5,780 | +90 | +1.6% | 11,800 |
| 2017/06/30 | 5,560 | 5,700 | 5,460 | 5,690 | +60 | +1.1% | 19,500 |
| 2017/06/29 | 5,650 | 5,720 | 5,480 | 5,630 | -120 | -2.1% | 20,400 |
| 2017/06/28 | 5,860 | 5,860 | 5,530 | 5,750 | -100 | -1.7% | 28,700 |
| 2017/06/27 | 5,770 | 5,880 | 5,720 | 5,850 | +80 | +1.4% | 20,100 |
| 2017/06/26 | 5,680 | 5,820 | 5,660 | 5,770 | +110 | +1.9% | 18,800 |
| 2017/06/23 | 5,650 | 5,720 | 5,520 | 5,660 | +10 | +0.2% | 28,300 |
| 2017/06/22 | 5,550 | 5,660 | 5,450 | 5,650 | +110 | +2% | 30,300 |
| 2017/06/21 | 5,340 | 5,560 | 5,310 | 5,540 | +200 | +3.7% | 19,500 |
| 2017/06/20 | 5,400 | 5,430 | 5,290 | 5,340 | -10 | -0.2% | 31,700 |
| 2017/06/19 | 5,150 | 5,390 | 5,020 | 5,350 | +330 | +6.6% | 30,000 |
| 2017/06/16 | 5,130 | 5,160 | 4,920 | 5,020 | -110 | -2.1% | 13,700 |
| 2017/06/15 | 4,800 | 5,140 | 4,720 | 5,130 | +310 | +6.4% | 15,900 |
| 2017/06/14 | 4,980 | 5,040 | 4,805 | 4,820 | -190 | -3.8% | 18,200 |
| 2017/06/13 | 4,805 | 5,050 | 4,775 | 5,010 | +240 | +5% | 27,300 |
| 2017/06/12 | 4,680 | 4,900 | 4,680 | 4,770 | +125 | +2.7% | 20,300 |
| 2017/06/09 | 4,655 | 4,675 | 4,580 | 4,645 | +75 | +1.6% | 19,100 |
| 2017/06/08 | 4,505 | 4,615 | 4,460 | 4,570 | +5 | +0.1% | 10,600 |
| 2017/06/07 | 4,340 | 4,570 | 4,340 | 4,565 | +160 | +3.6% | 5,700 |
| 2017/06/06 | 4,605 | 4,665 | 4,400 | 4,405 | -200 | -4.3% | 14,600 |
| 2017/06/05 | 4,565 | 4,660 | 4,545 | 4,605 | +45 | +1% | 10,400 |
| 2017/06/02 | 4,455 | 4,595 | 4,410 | 4,560 | +115 | +2.6% | 22,700 |
| 2017/06/01 | 4,200 | 4,700 | 4,190 | 4,445 | +280 | +6.7% | 43,300 |
| 2017/05/31 | 4,240 | 4,240 | 4,100 | 4,165 | -110 | -2.6% | 19,900 |
| 2017/05/30 | 4,200 | 4,300 | 4,200 | 4,275 | +75 | +1.8% | 8,500 |
| 2017/05/29 | 4,300 | 4,300 | 4,200 | 4,200 | -30 | -0.7% | 5,900 |
| 2017/05/26 | 4,245 | 4,245 | 4,200 | 4,230 | +5 | +0.1% | 5,400 |
| 2017/05/25 | 4,300 | 4,300 | 4,220 | 4,225 | -25 | -0.6% | 7,300 |
| 2017/05/24 | 4,250 | 4,315 | 4,215 | 4,250 | -5 | -0.1% | 5,800 |
| 2017/05/23 | 4,370 | 4,400 | 4,245 | 4,255 | -105 | -2.4% | 14,700 |
| 2017/05/22 | 4,195 | 4,370 | 4,160 | 4,360 | +225 | +5.4% | 17,800 |
| 2017/05/19 | 4,185 | 4,185 | 4,090 | 4,135 | +55 | +1.3% | 11,500 |
| 2017/05/18 | 4,050 | 4,180 | 4,010 | 4,080 | -85 | -2% | 16,900 |
| 2017/05/17 | 4,145 | 4,195 | 4,120 | 4,165 | +60 | +1.5% | 5,200 |
| 2017/05/16 | 4,175 | 4,230 | 4,050 | 4,105 | -65 | -1.6% | 11,300 |
| 2017/05/15 | 4,225 | 4,255 | 4,165 | 4,170 | -90 | -2.1% | 9,700 |
| 2017/05/12 | 4,270 | 4,315 | 4,205 | 4,260 | +10 | +0.2% | 10,200 |
| 2017/05/11 | 4,455 | 4,455 | 4,220 | 4,250 | -165 | -3.7% | 22,800 |
| 2017/05/10 | 4,290 | 4,440 | 4,290 | 4,415 | +135 | +3.2% | 16,000 |
| 2017/05/09 | 4,310 | 4,390 | 4,205 | 4,280 | ±0 | ±0% | 21,400 |
1951～
2000
件表示中 / 2107件
類似銘柄と比較する
現在ご覧いただいている「スタジオアタオ」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 |
|---|---|---|---|---|---|---|---|---|
| スタジオアタオ | 20,900円 | +5.5% | +20.9% | 2.39% | 24.11倍 | 1.16倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 富士マガ | 91,300円 | +3.9% | +17.4% | 2.30% | 13.11倍 | 1.26倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| シーヴイエス | 59,300円 | +13.7% | -1.8% | 4.38% | 11.85倍 | 0.67倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| バナーズ | 14,200円 | -7.5% | -12.0% | 3.52% | 10.11倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
