2305 スタジオアリス

時価総額

2024/02/20

2023/09/22～2024/02/20

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	PER	PBR
2024
02/20	2,075	2,075	2,060	2,060	-0.24%	36,000	354億243万	-1.39%	30.23	1.18
02/19	2,061	2,073	2,061	2,065	+0.24%	31,000	354億8836万	-1.29%	30.3	1.18
02/16	2,059	2,070	2,050	2,060	+0.29%	35,600	354億243万	-1.62%	30.23	1.18
02/15	2,070	2,070	2,047	2,054	-0.68%	47,100	352億9932万	-2.05%	30.14	1.18
02/14	2,073	2,073	2,062	2,068	-0.29%	44,100	355億3992万	-1.48%	30.35	1.18
02/13	2,090	2,094	2,073	2,074	-0.77%	45,100	356億4303万	-1.29%	30.43	1.19
02/09	2,094	2,097	2,082	2,090	+0.19%	42,700	359億1800万	-0.57%	30.67	1.2
02/08	2,100	2,100	2,077	2,086	-0.57%	43,500	358億4926万	-0.81%	30.61	1.19
02/07	2,109	2,114	2,095	2,098	-0.19%	33,500	360億5549万	-0.29%	30.79	1.2
02/06	2,104	2,109	2,095	2,102	-0.1%	26,800	361億2423万	-0.1%	30.84	1.2
02/05	2,100	2,109	2,097	2,104	+0.24%	24,600	361億5860万	+0.05%	30.87	1.2
02/02	2,111	2,111	2,094	2,099	+0.33%	38,100	360億7267万	-0.14%	30.8	1.2
02/01	2,102	2,102	2,081	2,092	-0.48%	36,000	359億5237万	-0.48%	30.7	1.2
01/31	2,105	2,111	2,100	2,102	-0.14%	38,800	361億2423万	0%	30.84	1.2
01/30	2,106	2,111	2,101	2,105	+0.14%	40,600	361億7579万	+0.19%	30.89	1.2
01/29	2,104	2,116	2,100	2,102	-0.05%	35,800	361億2423万	+0.1%	30.84	1.2
01/26	2,099	2,110	2,097	2,103	+0.19%	44,500	361億4142万	+0.19%	30.86	1.2
01/25	2,092	2,104	2,091	2,099	+0.33%	32,200	360億7267万	+0.05%	30.8	1.2
01/24	2,083	2,105	2,083	2,092	+0.43%	49,900	359億5237万	-0.24%	30.7	1.2
01/23	2,074	2,087	2,074	2,083	+0.48%	38,600	357億9770万	-0.62%	30.57	1.19
01/22	2,087	2,088	2,066	2,073	-0.1%	53,800	356億2585万	-1.05%	30.42	1.19
01/19	2,086	2,097	2,075	2,075	0%	70,300	356億6022万	-0.95%	30.45	1.19
01/18	2,053	2,080	2,050	2,075	-2.58%	190,000	356億6022万	-0.95%	30.45	1.19
01/17	2,136	2,145	2,129	2,130	-0.09%	39,000	366億543万	+1.72%	31.26	1.22
01/16	2,143	2,143	2,128	2,132	-0.33%	33,600	366億3980万	+1.91%	31.28	1.22
01/15	2,125	2,147	2,124	2,139	+0.9%	50,800	367億6010万	+2.34%	31.39	1.22
01/12	2,121	2,131	2,105	2,120	-0.05%	55,200	364億3357万	+1.58%	31.11	1.21
01/11	2,127	2,129	2,111	2,121	+0.05%	51,500	364億5076万	+1.73%	31.12	1.21
01/10	2,105	2,154	2,084	2,120	+0.43%	141,100	364億3357万	+1.78%	31.11	1.21
01/09	2,110	2,123	2,110	2,111	+0.24%	68,900	362億7890万	+1.44%	30.98	1.21
01/05	2,114	2,126	2,104	2,106	-0.14%	50,500	361億9297万	+1.3%	30.9	1.21
01/04	2,103	2,110	2,090	2,109	+0.24%	46,400	362億4453万	+1.59%	30.95	1.21
2023
12/29	2,095	2,107	2,093	2,104	+0.48%	31,700	361億5860万	+1.45%	30.87	1.2
12/28	2,085	2,097	2,085	2,094	+0.19%	20,700	359億8675万	+1.06%	30.73	1.2
12/27	2,083	2,091	2,082	2,090	+0.38%	29,500	359億1800万	+0.97%	30.67	1.2
12/26	2,091	2,096	2,078	2,082	-0.57%	25,100	357億8052万	+0.63%	30.55	1.19
12/25	2,087	2,094	2,086	2,094	+0.29%	26,800	359億8675万	+1.31%	30.73	1.2
12/22	2,081	2,089	2,075	2,088	+0.34%	24,600	358億8363万	+1.06%	30.64	1.2
12/21	2,070	2,082	2,068	2,081	+0.14%	13,500	357億6333万	+0.82%	30.54	1.19
12/20	2,080	2,084	2,077	2,078	-0.29%	15,400	357億1178万	+0.78%	30.49	1.19
12/19	2,075	2,084	2,069	2,084	+0.43%	24,000	358億1489万	+1.17%	30.58	1.19
12/18	2,076	2,076	2,061	2,075	-0.05%	20,000	356億6022万	+0.78%	30.45	1.19
12/15	2,066	2,076	2,061	2,076	+0.58%	24,100	356億7740万	+0.87%	30.46	1.19
12/14	2,060	2,065	2,060	2,064	+0.15%	13,700	354億7118万	+0.34%	30.29	1.18
12/13	2,068	2,070	2,058	2,061	-0.29%	12,100	354億1962万	+0.24%	30.24	1.18
12/12	2,065	2,074	2,063	2,067	+0.15%	13,900	355億2273万	+0.58%	30.33	1.18
12/11	2,070	2,071	2,058	2,064	+0.05%	16,300	354億7118万	+0.54%	30.29	1.18
12/08	2,076	2,082	2,061	2,063	-0.63%	26,100	354億5399万	+0.54%	30.27	1.18
12/07	2,076	2,082	2,072	2,076	-0.38%	16,600	356億7740万	+1.12%	30.46	1.19
12/06	2,068	2,087	2,068	2,084	+0.77%	31,300	358億1489万	+1.56%	30.58	1.19
12/05	2,066	2,070	2,061	2,068	-0.19%	18,300	355億3992万	+0.88%	30.35	1.18
12/04	2,077	2,082	2,068	2,072	+0.44%	23,300	356億866万	+1.07%	30.4	1.19
12/01	2,065	2,073	2,057	2,063	-0.05%	24,600	354億5399万	+0.68%	30.27	1.18
11/30	2,055	2,064	2,050	2,064	+0.39%	16,100	354億7118万	+0.78%	30.29	1.19
11/29	2,048	2,057	2,047	2,056	+0.15%	16,500	353億3369万	+0.44%	30.17	1.18
11/28	2,051	2,055	2,046	2,053	+0.15%	16,100	352億8213万	+0.39%	30.13	1.18
11/27	2,052	2,056	2,045	2,050	+0.1%	19,200	352億3058万	+0.24%	30.08	1.18
11/24	2,051	2,059	2,048	2,048	-0.19%	10,600	351億9621万	+0.2%	30.05	1.18
11/22	2,045	2,059	2,045	2,052	-0.1%	14,700	352億6495万	+0.44%	30.11	1.18
11/21	2,045	2,054	2,044	2,054	+0.69%	23,000	352億9932万	+0.54%	30.14	1.18
11/20	2,050	2,058	2,036	2,040	-0.92%	27,600	350億5872万	-0.1%	29.93	1.17
11/17	2,040	2,060	2,040	2,059	+0.98%	26,100	353億8525万	+0.88%	30.21	1.18
11/16	2,041	2,048	2,035	2,039	-0.1%	18,200	350億4154万	-0.05%	29.92	1.17
11/15	2,039	2,045	2,032	2,041	+0.1%	22,600	350億7591万	0%	29.95	1.17
11/14	2,050	2,051	2,033	2,039	-0.49%	21,700	350億4154万	-0.1%	29.92	1.17
11/13	2,060	2,062	2,049	2,049	-0.34%	12,200	352億1339万	+0.34%	30.07	1.18
11/10	2,040	2,057	2,037	2,056	+0.34%	18,000	353億3369万	+0.73%	30.17	1.18
11/09	2,037	2,053	2,035	2,049	+1.19%	29,200	352億1339万	+0.49%	30.07	1.18
11/08	2,034	2,047	2,021	2,025	-0.44%	46,200	348億94万	-0.64%	29.71	1.17
11/07	2,044	2,059	2,034	2,034	-0.15%	31,700	349億5561万	-0.25%	29.85	1.17
11/06	2,050	2,051	2,037	2,037	0%	33,900	350億716万	-0.2%	29.89	1.17
11/02	2,074	2,074	2,033	2,037	-1.64%	33,000	350億716万	-0.24%	29.89	1.17
11/01	2,065	2,071	2,052	2,071	+0.49%	38,900	355億9148万	+1.32%	30.39	1.19
10/31	2,039	2,062	2,039	2,061	+1.08%	27,600	354億1962万	+0.83%	30.24	1.19
10/30	2,057	2,057	2,028	2,039	-0.92%	24,800	350億4154万	-0.24%	29.92	1.17
10/27	2,039	2,058	2,039	2,058	+0.93%	22,200	353億6806万	+0.64%	30.2	1.18
10/26	2,043	2,052	2,033	2,039	-0.2%	24,500	350億4154万	-0.24%	29.92	1.17
10/25	2,037	2,047	2,034	2,043	+0.29%	18,600	351億1028万	-0.1%	29.98	1.18
10/24	2,026	2,042	2,018	2,037	+0.54%	31,400	350億716万	-0.49%	29.89	1.17
10/23	2,020	2,034	2,020	2,026	-0.2%	28,800	348億1812万	-1.12%	29.73	1.17
10/20	2,030	2,044	2,026	2,030	-0.25%	19,100	348億8686万	-1.07%	29.79	1.17
10/19	2,020	2,045	2,020	2,035	0%	28,300	349億7279万	-0.97%	29.86	1.17
10/18	2,043	2,046	2,029	2,035	-0.39%	21,800	349億7279万	-1.12%	29.86	1.17
10/17	2,050	2,055	2,033	2,043	+0.29%	38,300	351億1028万	-0.83%	29.98	1.18
10/16	2,029	2,052	2,009	2,037	+1.75%	80,500	350億716万	-1.16%	29.89	1.17
10/13	2,040	2,040	1,999	2,002	-2.1%	106,200	344億567万	-3%	29.38	1.15
10/12	2,055	2,055	2,044	2,045	-0.2%	25,300	351億4465万	-1.16%	30.01	1.18
10/11	2,063	2,063	2,042	2,049	-0.58%	32,700	352億1339万	-1.11%	30.07	1.18
10/10	2,040	2,061	2,040	2,061	+0.88%	37,500	354億1962万	-0.67%	30.24	1.19
10/06	2,036	2,051	2,033	2,043	+0.59%	23,300	351億1028万	-1.64%	29.98	1.18
10/05	2,010	2,034	2,010	2,031	+1.04%	37,400	349億405万	-2.36%	29.8	1.17
10/04	2,017	2,026	2,003	2,010	-0.79%	50,400	345億4315万	-3.55%	29.49	1.16
10/03	2,049	2,050	2,023	2,026	-1.22%	54,900	348億1812万	-3.06%	29.73	1.17
10/02	2,061	2,080	2,051	2,051	-1.2%	39,100	352億4776万	-2.15%	30.1	1.18
09/29	2,075	2,084	2,066	2,076	+0.24%	42,800	356億7740万	-1.19%	30.46	1.19
09/28	2,069	2,075	2,058	2,071	-0.43%	45,000	355億9148万	-1.57%	30.39	1.19
09/27	2,068	2,080	2,061	2,080	+0.58%	31,300	357億4615万	-1.33%	30.52	1.2
09/26	2,064	2,071	2,058	2,068	+0.19%	32,900	355億3992万	-2.08%	30.35	1.19
09/25	2,061	2,073	2,053	2,064	+0.39%	35,700	354億7118万	-2.5%	30.29	1.19
09/22	2,038	2,062	2,037	2,056	+0.49%	32,600	353億3369万	-3.11%	30.17	1.18

2305 スタジオアリス

時価総額

2023/09/22～2024/02/20

株価＆時価総額の推移

開示資料

決算

株式

チャート