2305 スタジオアリス

2305
2024/07/26
時価
362億円
PER 予
28.66倍
2009年以降
4.26-33.09倍
(2009-2024年)
PBR
1.26倍
2009年以降
0.77-2.29倍
(2009-2024年)
配当 予
2.37%
ROE 予
4.4%
ROA 予
2.97%
資料
Link
CSV,JSON

時価総額

2009年12月30日
138億1674万
2010年12月30日
131億9808万
2011年12月30日
206億7355万
2012年12月28日
213億2658万
2013年12月30日
237億9345万
2014年12月30日
279億3932万
2015年12月30日
362億1072万
2016年12月30日
367億7107万
2018年2月28日
433億7772万
2019年2月28日
388億882万
2020年2月28日
263億2545万
2021年2月26日
344億4358万
2022年2月28日
370億2510万
2023年2月28日
349億3597万
2024年2月29日
344億7740万

2024/03/04~2024/07/26

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/262,1072,1122,0972,109+0.09%18,900362億4453万-0.33%28.661.26
07/252,1052,1182,0982,107+0.48%20,600362億1016万-0.43%28.631.26
07/242,1042,1102,0952,097-0.05%11,900360億3830万-0.99%28.491.25
07/232,1042,1082,0902,098+0.1%16,400360億5549万-0.99%28.511.26
07/222,1032,1102,0932,096-0.33%15,800360億2112万-1.18%28.481.25
07/192,1182,1182,1002,103-0.14%12,600361億4142万-0.9%28.571.26
07/182,1152,1232,1062,106-0.57%16,800361億9297万-0.75%28.611.26
07/172,1102,1242,1102,118+0.38%10,400363億9920万-0.14%28.781.27
07/162,1552,1552,1082,110-1.4%32,500362億6172万-0.47%28.671.26
07/122,1042,1502,1022,140+1.81%49,300367億7729万+0.99%29.081.28
07/112,1042,1122,1022,102-0.1%17,800361億2423万-0.71%28.561.26
07/102,1002,1122,0882,104+0.05%28,900361億5860万-0.52%28.591.26
07/092,0852,1062,0852,103+1.01%22,100361億4142万-0.47%28.571.26
07/082,1182,1182,0812,082-1.7%24,600357億8052万-1.37%28.291.25
07/052,1202,1232,1162,1180%7,100363億9920万+0.38%28.781.27
07/042,1182,1272,1162,118+0.09%9,800363億9920万+0.57%28.781.27
07/032,1232,1282,1162,116+0.05%14,300363億6483万+0.62%28.751.27
07/022,1292,1292,1152,115-0.66%15,000363億4764万+0.81%28.741.27
07/012,1342,1402,1272,129-0.23%10,400365億8824万+1.67%28.931.27
06/282,1502,1502,1212,134-0.56%13,300366億7417万+2.11%28.991.28
06/272,1522,1572,1402,146-0.23%26,000368億8040万+2.93%29.161.28
06/262,1502,1552,1392,151+0.05%29,900369億6633万+3.36%29.231.29
06/252,1362,1542,1192,150+0.66%47,500369億4914万+3.56%29.211.29
06/242,1152,1372,1132,136+1.42%91,100367億854万+3.14%29.021.28
06/212,1142,1382,0882,106-0.71%76,400361億9297万+1.89%28.611.26
06/202,1502,1502,1202,121-0.98%40,500364億5076万+2.76%28.821.27
06/192,1492,1492,1342,142+0.33%36,500368億1166万+3.93%29.11.28
06/182,1252,1482,1212,1350%45,400366億9136万+3.79%29.011.28
06/172,1362,1362,1122,135+0.05%62,100366億9136万+3.99%29.011.28
06/142,0872,1342,0862,134+1.67%73,900366億7417万+4.1%28.991.28
06/132,0932,0992,0882,099+0.38%30,100360億7267万+2.59%28.521.26
06/122,0722,0932,0722,091+0.19%23,900359億3519万+2.35%28.411.25
06/112,0902,0962,0732,087-0.05%32,100358億6645万+2.25%28.361.25
06/102,0712,0882,0652,088+0.82%43,000358億8363万+2.4%28.371.25
06/072,0602,0722,0602,071+0.53%27,900355億9148万+1.67%28.141.24
06/062,0502,0652,0502,060+0.1%27,700354億243万+1.13%27.991.23
06/052,0502,0702,0422,058+0.29%37,900353億6806万+1.08%27.961.23
06/042,0452,0552,0362,052+0.29%29,000352億6495万+0.84%27.881.23
06/032,0402,0462,0332,046+0.2%31,300351億6183万+0.54%27.81.22
05/312,0252,0422,0202,042+1.09%31,500350億9309万+0.39%27.741.22
05/302,0022,0252,0022,020+0.85%31,300347億1501万-0.64%27.451.21
05/292,0152,0152,0022,003-0.6%33,700344億2285万-1.48%27.221.2
05/282,0222,0262,0152,015-0.4%12,800346億2908万-0.89%27.381.21
05/272,0302,0302,0172,023-0.1%17,100347億6656万-0.49%27.491.21
05/242,0252,0302,0222,025-0.1%10,800348億94万-0.34%27.511.21
05/232,0302,0362,0262,027-0.2%16,600348億3531万-0.2%27.541.21
05/222,0322,0422,0312,031-0.1%15,200349億405万0%27.61.22
05/212,0392,0392,0332,033-0.05%8,800349億3842万+0.1%27.621.22
05/202,0332,0432,0332,034+0.05%10,400349億5561万+0.1%27.641.22
05/172,0302,0372,0262,033-0.25%11,000349億3842万+0.05%27.621.22
05/162,0352,0402,0252,038+0.2%15,700350億2435万+0.25%27.691.22
05/152,0512,0542,0302,034-0.73%35,800349億5561万+0.1%27.641.22
05/142,0372,0492,0372,049+0.1%14,800352億1339万+0.84%27.841.23
05/132,0312,0472,0312,047+0.59%12,800351億7902万+0.79%27.811.22
05/102,0362,0412,0342,035-0.05%10,500349億7279万+0.25%27.651.22
05/092,0322,0442,0322,036+0.2%11,800349億8998万+0.34%27.661.22
05/082,0422,0482,0322,032-0.54%14,200349億2124万+0.15%27.611.22
05/072,0482,0482,0412,043-0.24%15,500351億1028万+0.64%27.761.22
05/022,0502,0512,0412,048-0.19%17,000351億9621万+0.89%27.831.23
05/012,0412,0542,0412,052+0.15%17,800352億6495万+1.03%27.881.23
04/302,0492,0492,0322,049+0.84%29,100352億1339万+0.89%27.841.23
04/262,0302,0402,0232,032-0.29%23,000349億2124万0%27.611.22
04/252,0402,0482,0352,038-0.1%19,200350億2435万+0.25%27.691.22
04/242,0202,0422,0202,040+1.09%27,600350億5872万+0.34%27.721.22
04/232,0052,0242,0052,018+0.8%30,900346億8064万-0.74%27.421.21
04/222,0142,0182,0022,002-0.05%38,000344億567万-1.57%27.21.2
04/192,0192,0191,9952,003-0.84%81,500344億2285万-1.57%27.221.2
04/182,0112,0272,0112,020+0.7%29,800347億1501万-0.79%27.451.21
04/172,0592,0612,0062,006+0.05%90,300344億7441万-1.52%27.261.2
04/162,0142,0152,0032,005-0.25%50,500344億5722万-1.67%27.241.2
04/152,0292,0482,0082,010-1.18%93,400345億4315万-1.47%27.311.2
04/122,0422,0502,0332,034-0.83%32,700349億5561万-0.39%27.641.22
04/112,0552,0552,0402,051-0.29%42,700352億4776万+0.39%27.871.23
04/102,0482,0582,0392,057+1.13%45,500353億5088万+0.69%27.951.23
04/092,0352,0392,0292,034+0.15%21,100349億5561万-0.39%27.641.22
04/082,0332,0332,0202,031+0.3%40,000349億405万-0.59%27.61.22
04/052,0202,0282,0162,025+0.25%36,600348億94万-0.88%27.511.21
04/042,0222,0252,0182,020-0.1%34,800347億1501万-1.13%27.451.21
04/032,0202,0282,0152,022+0.05%30,500347億4938万-1.08%27.471.21
04/022,0282,0302,0132,021-0.35%42,000347億3219万-1.17%27.461.21
04/012,0512,0512,0262,028-1.12%37,100348億5249万-0.83%27.551.21
03/292,0582,0622,0512,051-0.49%29,400352億4776万+0.2%27.871.23
03/282,0642,0672,0542,061-0.15%24,300354億1962万+0.68%281.23
03/272,0602,0642,0582,064+0.19%38,000354億7118万+0.83%28.041.23
03/262,0552,0602,0522,060+0.24%33,300354億243万+0.64%27.991.23
03/252,0512,0602,0512,055-0.24%33,500353億1651万+0.39%27.921.23
03/222,0452,0632,0452,060+0.73%48,000354億243万+0.64%27.991.23
03/212,0502,0502,0402,045+0.15%28,800351億4465万-0.1%27.791.22
03/192,0352,0452,0342,042+0.34%29,300350億9309万-0.34%27.741.22
03/182,0422,0432,0332,0350%26,500349億7279万-0.73%27.651.22
03/152,0372,0432,0342,035-0.1%27,200349億7279万-0.88%27.651.22
03/142,0372,0422,0312,037+0.34%30,400350億716万-0.88%27.681.22
03/132,0512,0532,0222,030-1.02%28,200348億8686万-1.36%27.581.21
03/122,0502,0592,0422,051+0.39%46,600352億4776万-0.49%27.871.23
03/112,0612,0672,0322,043-1.26%51,700351億1028万-0.97%27.761.22
03/082,0572,0692,0452,069+0.98%95,300355億5710万+0.24%28.111.24
03/072,0642,0722,0442,049-0.05%82,100352億1339万-0.82%27.841.23
03/062,0402,0572,0402,050+0.44%59,300352億3058万-0.87%27.851.23
03/052,0432,0512,0412,041-0.1%46,000350億7591万-1.4%27.731.22
03/042,0492,0532,0322,043+0.1%89,400351億1028万-1.45%27.761.22

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
1,007
8/4

8/3
525
2/9
849,500
2/12
--138億1674万
12/30
2010年
12月期
872
4/16
662
11/2
656,500
6/25
149億8532万113億7647万131億9808万
12/30
2011年
12月期
1,618
8/30
665
3/15
599,100
6/27
278億533万114億2802万206億7355万
12/30
2012年
12月期
1,449
4/9
1,096
1/18
640,700
6/26
249億106万188億3476万213億2658万
12/28
2013年
12月期
1,674
5/9
1,207
8/8
395,500
6/25
287億6769万207億4229万237億9345万
12/30
2014年
12月期
1,702
12/24
1,202
2/4
633,200
6/25
292億4997万206億5715万279億3932万
12/30
2015年
12月期
2,530
8/17
1,631
1/5
528,400
6/25
434億7969万280億2979万362億1072万
12/30
2016年
12月期
2,866
5/10
1,836
1/21
268,900
6/28
492億5407万315億5285万367億7107万
12/30
2018年
2月期
2,870
1/16

1/15

他2件
2,127
1/31

1/26
682,800
6/28
493億2281万365億5387万433億7772万
2/28
2019年
2月期
2,697
6/13
2,091
12/25
367,200
8/28
463億4969万359億3519万388億882万
2/28
2020年
2月期
2,319
4/1
1,546
2/28
357,900
8/28
398億5352万265億6901万263億2545万
2/28
2021年
2月期
2,165
2/9
1,227
3/13
465,600
8/27
372億693万210億8679万344億4358万
2/26
2022年
2月期
2,673
7/13
2,000
12/2
438,300
8/27
459億3724万343億7130万370億2510万
2/28
2023年
2月期
2,412
7/1
1,992
10/13
554,600
8/29
414億5178万342億3381万349億3597万
2/28
2024年
2月期
2,255
7/3
1,999
2/28

10/13
435,900
8/29
387億5364万343億5411万344億7740万
2/29
最新2,109
2024/7/26
18,900362億4453万