- 3550
- 2026/09/25
- 時価
- 30億円
- PER 予
- 13.6倍
- 2017年以降
- 赤字-230.77倍
（2017-2026年） - PBR
- 1.16倍
- 2017年以降
- 0.81-15.01倍
（2017-2026年） - 配当 予
- 2.31%
- ROE 予
- 8.52%
- ROA 予
- 6.92%
- 資料
- Link
- CSV,JSON
スタジオアタオ（3550）の株価チャート
株価
9/25
- 前日 (9/24)
- 215
- 始値
- 217
- 高値
- 218
- 安値
- 216
- 終値 +0.47%
- 216
- 出来高 -21.43%
- 3,300
乖離率
- 株価（5日）
移動平均値 - 0%
216 - 株価（25日）
移動平均値 - 0%
216 - 出来高（5日）
移動平均値 - -60.05%
8,260
2026/04/28～2026/09/25
株価推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 217 | 218 | 216 | 216 | +0.47% | 3,300 | - | 0% | - | - |
| 09/24 | 217 | 217 | 215 | 215 | -0.92% | 4,200 | - | -0.92% | - | - |
| 09/18 | 216 | 217 | 216 | 217 | +0.46% | 3,800 | - | 0% | - | - |
| 09/17 | 215 | 217 | 215 | 216 | +0.47% | 11,000 | - | -0.46% | - | - |
| 09/16 | 215 | 216 | 214 | 215 | 0% | 19,000 | - | -0.92% | - | - |
| 09/15 | 215 | 216 | 214 | 215 | -0.46% | 15,400 | - | -0.92% | - | - |
| 09/14 | 216 | 217 | 214 | 216 | 0% | 16,100 | - | -0.46% | - | - |
| 09/11 | 216 | 216 | 216 | 216 | -0.46% | 43,500 | - | -0.46% | - | - |
| 09/10 | 215 | 217 | 215 | 217 | +0.93% | 8,400 | - | 0% | - | - |
| 09/09 | 216 | 217 | 215 | 215 | -0.92% | 10,800 | - | -0.92% | - | - |
| 09/08 | 216 | 217 | 216 | 217 | +0.46% | 11,900 | - | -0.46% | - | - |
| 09/07 | 216 | 216 | 214 | 216 | 0% | 18,800 | - | -0.92% | - | - |
| 09/04 | 216 | 217 | 216 | 216 | 0% | 9,100 | - | -0.92% | - | - |
| 09/03 | 216 | 216 | 216 | 216 | +0.47% | 1,500 | - | -0.92% | - | - |
| 09/02 | 216 | 217 | 215 | 215 | -0.46% | 5,400 | - | -1.38% | - | - |
| 09/01 | 217 | 218 | 216 | 216 | -0.92% | 4,300 | - | -0.92% | - | - |
| 08/31 | 217 | 218 | 216 | 218 | +0.93% | 6,600 | - | 0% | - | - |
| 08/28 | 216 | 218 | 215 | 216 | 0% | 12,200 | - | -0.92% | - | - |
| 08/27 | 216 | 217 | 216 | 216 | -0.46% | 4,700 | - | -0.92% | - | - |
| 08/26 | 217 | 219 | 216 | 217 | -0.46% | 11,700 | - | -0.91% | - | - |
| 08/25 | 217 | 218 | 216 | 218 | 0% | 3,700 | - | -0.46% | - | - |
| 08/24 | 218 | 219 | 216 | 218 | 0% | 10,700 | - | -0.46% | - | - |
| 08/21 | 218 | 219 | 217 | 218 | -0.91% | 8,900 | - | -0.46% | - | - |
| 08/20 | 219 | 220 | 216 | 220 | +1.38% | 6,400 | - | +0.46% | - | - |
| 08/19 | 219 | 219 | 217 | 217 | -0.46% | 600 | - | -0.91% | - | - |
| 08/18 | 220 | 220 | 218 | 218 | -0.91% | 2,500 | - | -0.46% | - | - |
| 08/17 | 218 | 220 | 216 | 220 | +0.92% | 7,900 | - | 0% | - | - |
| 08/14 | 218 | 218 | 216 | 218 | +0.93% | 2,800 | - | -0.91% | - | - |
| 08/13 | 219 | 219 | 215 | 216 | -0.92% | 10,800 | - | -1.82% | - | - |
| 08/12 | 218 | 219 | 218 | 218 | -0.46% | 3,200 | - | -1.36% | - | - |
| 08/10 | 220 | 220 | 216 | 219 | 0% | 11,500 | - | -0.9% | - | - |
| 08/07 | 218 | 221 | 217 | 219 | 0% | 3,100 | - | -1.35% | - | - |
| 08/06 | 218 | 219 | 218 | 219 | -0.45% | 2,500 | - | -1.35% | - | - |
| 08/05 | 218 | 220 | 218 | 220 | 0% | 4,400 | - | -1.35% | - | - |
| 08/04 | 217 | 220 | 217 | 220 | +0.92% | 1,800 | - | -1.35% | - | - |
| 08/03 | 223 | 223 | 216 | 218 | -1.36% | 14,000 | - | -2.24% | - | - |
| 07/31 | 220 | 221 | 219 | 221 | +0.91% | 6,900 | - | -0.9% | - | - |
| 07/30 | 217 | 219 | 217 | 219 | +0.92% | 4,800 | - | -1.79% | - | - |
| 07/29 | 219 | 220 | 216 | 217 | -0.46% | 5,200 | - | -2.69% | - | - |
| 07/28 | 220 | 220 | 218 | 218 | -0.91% | 1,200 | - | -1.8% | - | - |
| 07/27 | 217 | 220 | 217 | 220 | +1.38% | 2,800 | - | -0.9% | - | - |
| 07/24 | 220 | 220 | 216 | 217 | -0.46% | 3,100 | - | -2.25% | - | - |
| 07/23 | 220 | 220 | 218 | 218 | -0.91% | 4,200 | - | -1.8% | - | - |
| 07/22 | 219 | 220 | 219 | 220 | +0.46% | 2,200 | - | -1.35% | - | - |
| 07/21 | 218 | 221 | 217 | 219 | -0.9% | 7,700 | - | -1.79% | - | - |
| 07/17 | 218 | 221 | 217 | 221 | +1.38% | 7,200 | - | -0.9% | - | - |
| 07/16 | 222 | 222 | 218 | 218 | 0% | 5,400 | - | -2.24% | - | - |
| 07/15 | 219 | 219 | 217 | 218 | -0.46% | 6,700 | - | -2.24% | - | - |
| 07/14 | 221 | 221 | 217 | 219 | 0% | 8,300 | - | -1.79% | - | - |
| 07/13 | 219 | 223 | 215 | 219 | -7.59% | 73,300 | - | -1.79% | - | - |
| 07/10 | 232 | 237 | 231 | 237 | +2.16% | 44,200 | - | +6.28% | - | - |
| 07/09 | 227 | 232 | 226 | 232 | +2.2% | 4,700 | - | +4.5% | - | - |
| 07/08 | 226 | 229 | 226 | 227 | -1.3% | 2,400 | - | +2.25% | - | - |
| 07/07 | 229 | 231 | 225 | 230 | -0.86% | 9,200 | - | +4.07% | - | - |
| 07/06 | 231 | 232 | 226 | 232 | +0.43% | 9,300 | - | +4.98% | - | - |
| 07/03 | 227 | 234 | 225 | 231 | +1.76% | 16,000 | - | +5% | - | - |
| 07/02 | 224 | 227 | 223 | 227 | +0.89% | 7,000 | - | +3.18% | - | - |
| 07/01 | 223 | 225 | 221 | 225 | +0.45% | 3,700 | - | +2.27% | - | - |
| 06/30 | 223 | 224 | 222 | 224 | +0.45% | 2,700 | - | +1.82% | - | - |
| 06/29 | 220 | 223 | 220 | 223 | +1.36% | 7,400 | - | +1.36% | - | - |
| 06/26 | 217 | 220 | 217 | 220 | +1.85% | 4,800 | - | 0% | - | - |
| 06/25 | 216 | 218 | 216 | 216 | +0.47% | 2,000 | - | -1.82% | - | - |
| 06/24 | 217 | 218 | 215 | 215 | -0.46% | 2,800 | - | -2.27% | - | - |
| 06/23 | 218 | 218 | 215 | 216 | -0.92% | 6,600 | - | -1.82% | - | - |
| 06/22 | 218 | 220 | 218 | 218 | 0% | 2,900 | - | -1.36% | - | - |
| 06/19 | 221 | 221 | 217 | 218 | -0.46% | 7,300 | - | -1.36% | - | - |
| 06/18 | 220 | 220 | 219 | 219 | -0.45% | 1,200 | - | -0.9% | - | - |
| 06/17 | 219 | 220 | 219 | 220 | -0.45% | 6,300 | - | -0.45% | - | - |
| 06/16 | 220 | 221 | 219 | 221 | +0.45% | 2,900 | - | 0% | - | - |
| 06/15 | 220 | 220 | 213 | 220 | +0.46% | 10,700 | - | -0.45% | - | - |
| 06/12 | 219 | 219 | 219 | 219 | 0% | 400 | - | -0.9% | - | - |
| 06/11 | 220 | 220 | 218 | 219 | -0.45% | 4,000 | - | -1.35% | - | - |
| 06/10 | 219 | 221 | 219 | 220 | +0.46% | 3,400 | - | -0.9% | - | - |
| 06/09 | 221 | 221 | 219 | 219 | -0.9% | 800 | - | -1.35% | - | - |
| 06/08 | 221 | 221 | 218 | 221 | 0% | 6,500 | - | -0.45% | - | - |
| 06/05 | 220 | 221 | 218 | 221 | +0.45% | 4,700 | - | -0.45% | - | - |
| 06/04 | 216 | 220 | 216 | 220 | +0.46% | 5,200 | - | -0.9% | - | - |
| 06/03 | 220 | 221 | 219 | 219 | +0.46% | 12,500 | - | -1.79% | - | - |
| 06/02 | 218 | 219 | 218 | 218 | -1.36% | 3,400 | - | -2.24% | - | - |
| 06/01 | 223 | 223 | 216 | 221 | 0% | 13,300 | - | -0.9% | - | - |
| 05/29 | 221 | 223 | 220 | 221 | 0% | 3,300 | - | -0.9% | - | - |
| 05/28 | 222 | 223 | 221 | 221 | -0.45% | 11,700 | - | -0.9% | - | - |
| 05/27 | 224 | 224 | 221 | 222 | -0.89% | 5,500 | - | -0.89% | - | - |
| 05/26 | 224 | 224 | 222 | 224 | 0% | 2,600 | - | 0% | - | - |
| 05/25 | 224 | 225 | 222 | 224 | 0% | 5,700 | - | 0% | - | - |
| 05/22 | 221 | 225 | 220 | 224 | +1.36% | 9,700 | - | 0% | - | - |
| 05/21 | 221 | 224 | 220 | 221 | 0% | 8,500 | - | -1.34% | - | - |
| 05/20 | 222 | 223 | 220 | 221 | -0.9% | 3,800 | - | -1.34% | - | - |
| 05/19 | 223 | 223 | 220 | 223 | 0% | 4,700 | - | -0.45% | - | - |
| 05/18 | 220 | 223 | 218 | 223 | +0.45% | 7,300 | - | -0.45% | - | - |
| 05/15 | 222 | 223 | 221 | 222 | -0.45% | 3,400 | - | -0.89% | - | - |
| 05/14 | 223 | 224 | 219 | 223 | 0% | 12,900 | - | -0.45% | - | - |
| 05/13 | 223 | 223 | 221 | 223 | 0% | 14,900 | - | -0.45% | - | - |
| 05/12 | 224 | 224 | 222 | 223 | -0.45% | 10,400 | - | -0.45% | - | - |
| 05/11 | 224 | 224 | 222 | 224 | +0.45% | 9,400 | - | 0% | - | - |
| 05/08 | 224 | 224 | 221 | 223 | -0.45% | 6,700 | - | 0% | - | - |
| 05/07 | 221 | 224 | 221 | 224 | 0% | 14,200 | - | +0.45% | - | - |
| 05/01 | 224 | 224 | 220 | 224 | 0% | 7,200 | - | +0.45% | - | - |
| 04/30 | 224 | 225 | 220 | 224 | 0% | 12,800 | - | +0.45% | - | - |
| 04/28 | 221 | 225 | 221 | 224 | -0.44% | 16,500 | - | +0.45% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2017年 2月期 | 1,078 6,470 2/10 | 568 3,405 11/29 | 10,927,800 1,821,300 11/29 | 134億8348万 | 69億8365万 | +30.71% 1/30 | -12.72% 3/15 |
| 2018年 2月期 | 1,635 3,270 1/10 | 645 3,870 4/14 | 1,440,600 240,100 7/14 | 204億4404万 | 80億6508万 | +35.22% 7/14 | -20.35% 4/13 |
| 2019年 2月期 | 1,498 2,996 10/22 | 873 1,746 7/5 | 692,800 346,400 7/13 | 187億3099万 | 109億1599万 | +32.04% 7/13 | -15.34% 4/12 |
| 2020年 2月期 | 1,317 7/10 | 441 2/28 | 1,270,000 1/9 | 167億6014万 | 56億2275万 | +17.28% 1/9 | -39.29% 3/16 |
| 2021年 2月期 | 600 9/16 | 266 4/6 | 513,600 9/16 | 83億1420万 | 33億9150万 | +29.09% 5/25 | -18.94% 4/6 |
| 2022年 2月期 | 598 4/6 | 220 2/21 2/18 | 615,600 4/14 | 83億7618万 | 30億8814万 | +20.43% 4/4 | -14.95% 11/30 |
| 2023年 2月期 | 324 7/14 | 202 1/16 | 3,209,900 7/14 | 45億4798万 | 28億3547万 | +17.74% 4/5 | -11.68% 10/13 |
| 2024年 2月期 | 263 3/20 | 207 3/14 | 735,400 3/20 | 36億9173万 | 29億565万 | +10.85% 4/10 | -8.62% 4/26 |
| 2025年 2月期 | 239 10/10 | 147 8/5 | 5,007,600 10/10 | 33億5484万 | 20億6343万 | +19.87% 10/10 | -27.98% 8/5 |
| 2026年 2月期 | 243 10/10 | 167 4/7 | 1,059,900 4/18 | 34億1099万 | 23億4417万 | +9.78% 1/28 | -15.18% 4/7 |
| 最新 | 216 2026/9/25 | 3,300 | 30億3199万 | 0% 216 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/25 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
147円（2024/08/05） - 47%（1.47倍）
216円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
