スタジオアタオ（3550）の株価チャート
株価
3/26
- 前日 (3/25)
- 221
- 始値
- 221
- 高値
- 222
- 安値
- 216
- 終値 -0.9%
- 219
- 出来高 +20%
- 6,600
乖離率
- 株価（5日）
移動平均値 - 0%
219 - 株価（25日）
移動平均値 - -1.79%
223 - 出来高（5日）
移動平均値 - -34.78%
10,120
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 221 | 222 | 216 | 219 | -0.9% | 6,600 | 30億7410万 | -1.79% | 25.28 | 1.2 |
| 03/25 | 218 | 221 | 218 | 221 | +1.38% | 5,500 | 31億217万 | -0.9% | 25.51 | 1.21 |
| 03/24 | 219 | 220 | 216 | 218 | +2.35% | 7,500 | 30億6006万 | -2.68% | 25.16 | 1.2 |
| 03/23 | 217 | 221 | 210 | 213 | -4.48% | 27,300 | 29億8988万 | -4.91% | 24.59 | 1.17 |
| 03/19 | 222 | 224 | 221 | 223 | -1.76% | 3,700 | 31億3025万 | -0.89% | 25.74 | 1.22 |
| 03/18 | 222 | 227 | 222 | 227 | +2.25% | 13,600 | 31億8639万 | +0.89% | 26.2 | 1.25 |
| 03/17 | 222 | 224 | 219 | 222 | -0.45% | 9,900 | 31億1621万 | -1.33% | 25.63 | 1.22 |
| 03/16 | 221 | 223 | 219 | 223 | +0.9% | 14,700 | 31億3025万 | -1.33% | 25.74 | 1.22 |
| 03/13 | 222 | 222 | 221 | 221 | -0.45% | 2,100 | 31億217万 | -2.21% | 25.51 | 1.21 |
| 03/12 | 224 | 224 | 219 | 222 | +0.45% | 25,800 | 31億1621万 | -1.77% | 25.63 | 1.22 |
| 03/11 | 223 | 223 | 220 | 221 | -0.9% | 9,000 | 31億217万 | -2.21% | 25.51 | 1.21 |
| 03/10 | 219 | 223 | 219 | 223 | +2.29% | 11,900 | 31億3025万 | -1.33% | 25.74 | 1.22 |
| 03/09 | 220 | 220 | 215 | 218 | -1.8% | 25,300 | 30億6006万 | -3.54% | 25.16 | 1.2 |
| 03/06 | 221 | 223 | 220 | 222 | +0.45% | 6,700 | 31億1621万 | -1.77% | 25.63 | 1.22 |
| 03/05 | 217 | 221 | 217 | 221 | +2.79% | 10,600 | 31億217万 | -2.64% | 25.51 | 1.21 |
| 03/04 | 216 | 217 | 208 | 215 | -0.46% | 47,400 | 30億1795万 | -5.29% | 24.82 | 1.18 |
| 03/03 | 219 | 221 | 216 | 216 | -1.37% | 12,300 | 30億3199万 | -4.85% | 24.93 | 1.19 |
| 03/02 | 222 | 223 | 219 | 219 | -2.67% | 22,600 | 30億7410万 | -3.1% | 25.28 | 1.2 |
| 02/27 | 225 | 228 | 221 | 225 | 0% | 15,400 | 31億5832万 | -0.44% | 25.97 | 1.23 |
| 02/26 | 225 | 229 | 217 | 225 | 0% | 39,300 | 31億5832万 | -0.44% | 25.97 | 1.23 |
| 02/25 | 230 | 231 | 225 | 225 | -3.02% | 59,100 | 31億5832万 | 0% | 25.97 | 1.23 |
| 02/24 | 237 | 237 | 230 | 232 | -2.11% | 52,700 | 32億5658万 | +3.11% | 26.78 | 1.27 |
| 02/20 | 237 | 239 | 233 | 237 | 0% | 39,200 | 33億2676万 | +5.8% | 27.36 | 1.3 |
| 02/19 | 234 | 240 | 232 | 237 | +3.04% | 63,600 | 33億2676万 | +6.28% | 27.36 | 1.3 |
| 02/18 | 226 | 233 | 226 | 230 | +1.77% | 25,500 | 32億2851万 | +3.6% | 26.55 | 1.26 |
| 02/17 | 225 | 228 | 225 | 226 | -0.44% | 11,000 | 31億7236万 | +2.26% | 26.09 | 1.24 |
| 02/16 | 235 | 235 | 220 | 227 | -1.73% | 36,600 | 31億8639万 | +3.18% | 26.2 | 1.25 |
| 02/13 | 233 | 233 | 230 | 231 | -1.28% | 13,000 | 32億4254万 | +5.48% | 26.67 | 1.27 |
| 02/12 | 232 | 235 | 229 | 234 | +1.74% | 42,000 | 32億8465万 | +7.34% | 27.01 | 1.28 |
| 02/10 | 234 | 239 | 229 | 230 | 0% | 81,900 | 32億2851万 | +5.99% | 26.55 | 1.26 |
| 02/09 | 230 | 234 | 227 | 230 | 0% | 53,900 | 32億2851万 | +6.48% | 26.55 | 1.26 |
| 02/06 | 229 | 230 | 226 | 230 | +0.44% | 31,700 | 32億2851万 | +7.48% | 26.55 | 1.26 |
| 02/05 | 227 | 229 | 225 | 229 | +0.44% | 18,300 | 32億1447万 | +7.51% | 26.43 | 1.26 |
| 02/04 | 230 | 230 | 226 | 228 | 0% | 18,600 | 32億43万 | +7.55% | 26.32 | 1.25 |
| 02/03 | 223 | 228 | 223 | 228 | +2.24% | 20,000 | 32億43万 | +8.06% | 26.32 | 1.25 |
| 02/02 | 225 | 228 | 223 | 223 | +0.45% | 19,100 | 31億3025万 | +6.19% | 25.74 | 1.22 |
| 01/30 | 220 | 223 | 218 | 222 | +0.91% | 13,700 | 31億1621万 | +6.22% | 25.63 | 1.22 |
| 01/29 | 232 | 232 | 211 | 220 | -3.51% | 134,000 | 30億8814万 | +5.77% | 25.4 | 1.21 |
| 01/28 | 217 | 229 | 212 | 228 | +5.56% | 146,600 | 32億43万 | +9.62% | 26.32 | 1.25 |
| 01/27 | 215 | 216 | 213 | 216 | +0.47% | 7,000 | 30億3199万 | +4.35% | 24.93 | 1.19 |
| 01/26 | 216 | 216 | 213 | 215 | 0% | 18,300 | 30億1795万 | +4.37% | 24.82 | 1.18 |
| 01/23 | 215 | 217 | 213 | 215 | 0% | 10,200 | 30億1795万 | +4.37% | 24.82 | 1.18 |
| 01/22 | 215 | 215 | 212 | 215 | +0.47% | 19,100 | 30億1795万 | +4.88% | 24.82 | 1.18 |
| 01/21 | 213 | 214 | 209 | 214 | 0% | 11,400 | 30億391万 | +4.39% | 24.7 | 1.17 |
| 01/20 | 214 | 214 | 212 | 214 | 0% | 5,300 | 30億391万 | +4.9% | 24.7 | 1.17 |
| 01/19 | 211 | 214 | 210 | 214 | +1.42% | 12,100 | 30億391万 | +4.9% | 24.7 | 1.17 |
| 01/16 | 213 | 214 | 208 | 211 | 0% | 9,500 | 29億6180万 | +3.94% | 24.36 | 1.16 |
| 01/15 | 207 | 211 | 207 | 211 | 0% | 28,000 | 29億6180万 | +3.94% | 24.36 | 1.16 |
| 01/14 | 210 | 214 | 207 | 211 | +0.48% | 26,100 | 29億6180万 | +4.46% | 24.36 | 1.16 |
| 01/13 | 206 | 210 | 205 | 210 | +2.94% | 46,900 | 29億4777万 | +3.96% | 24.24 | 1.15 |
| 01/09 | 205 | 206 | 203 | 204 | 0% | 18,200 | 28億6354万 | +1.49% | 23.55 | 1.12 |
| 01/08 | 202 | 205 | 201 | 204 | +1.49% | 15,800 | 28億6354万 | +1.49% | 23.55 | 1.12 |
| 01/07 | 199 | 201 | 199 | 201 | +1.01% | 34,300 | 28億2143万 | 0% | 23.2 | 1.1 |
| 01/06 | 199 | 199 | 197 | 199 | 0% | 11,100 | 27億9336万 | -1% | 22.97 | 1.09 |
| 01/05 | 201 | 202 | 185 | 199 | -1% | 63,100 | 27億9336万 | -1% | 22.97 | 1.09 |
| 2025 | ||||||||||
| 12/30 | 201 | 202 | 200 | 201 | -0.5% | 12,200 | 28億2143万 | 0% | 23.2 | 1.1 |
| 12/29 | 202 | 202 | 201 | 202 | +0.5% | 13,400 | 28億3547万 | +0.5% | 23.32 | 1.11 |
| 12/26 | 202 | 202 | 200 | 201 | -0.5% | 18,400 | 28億2143万 | 0% | 23.2 | 1.1 |
| 12/25 | 202 | 203 | 200 | 202 | 0% | 14,000 | 28億3547万 | +0.5% | 23.32 | 1.11 |
| 12/24 | 201 | 202 | 200 | 202 | +0.5% | 19,300 | 28億3547万 | +0.5% | 23.32 | 1.11 |
| 12/23 | 200 | 201 | 200 | 201 | +0.5% | 10,100 | 28億2143万 | 0% | 23.2 | 1.1 |
| 12/22 | 202 | 202 | 199 | 200 | -0.99% | 19,200 | 28億740万 | -0.5% | 23.09 | 1.1 |
| 12/19 | 202 | 204 | 198 | 202 | -0.98% | 28,500 | 28億3547万 | +0.5% | 23.32 | 1.11 |
| 12/18 | 203 | 204 | 202 | 204 | 0% | 7,200 | 28億6354万 | +1.49% | 23.55 | 1.12 |
| 12/17 | 202 | 204 | 202 | 204 | +0.99% | 10,700 | 28億6354万 | +1.49% | 23.55 | 1.12 |
| 12/16 | 204 | 204 | 202 | 202 | -0.98% | 9,200 | 28億3547万 | +0.5% | 23.32 | 1.11 |
| 12/15 | 203 | 204 | 203 | 204 | +0.99% | 10,800 | 28億6354万 | +1.49% | 23.55 | 1.12 |
| 12/12 | 201 | 202 | 201 | 202 | +1% | 6,200 | 28億3547万 | +1% | 23.32 | 1.11 |
| 12/11 | 201 | 201 | 199 | 200 | -0.5% | 3,600 | 28億740万 | -0.5% | 23.09 | 1.1 |
| 12/10 | 200 | 201 | 199 | 201 | +1.01% | 4,300 | 28億2143万 | 0% | 23.2 | 1.1 |
| 12/09 | 201 | 202 | 199 | 199 | -1% | 5,400 | 27億9336万 | -1% | 22.97 | 1.09 |
| 12/08 | 200 | 201 | 199 | 201 | +1.01% | 4,300 | 28億2143万 | 0% | 23.2 | 1.1 |
| 12/05 | 201 | 201 | 199 | 199 | -0.5% | 2,900 | 27億9336万 | -1% | 22.97 | 1.09 |
| 12/04 | 201 | 202 | 200 | 200 | -0.5% | 9,100 | 28億740万 | -0.5% | 23.09 | 1.1 |
| 12/03 | 202 | 202 | 200 | 201 | +0.5% | 3,500 | 28億2143万 | 0% | 23.2 | 1.1 |
| 12/02 | 202 | 202 | 200 | 200 | 0% | 5,000 | 28億740万 | -0.5% | 23.09 | 1.1 |
| 12/01 | 201 | 202 | 200 | 200 | 0% | 16,100 | 28億740万 | -0.5% | 23.09 | 1.1 |
| 11/28 | 200 | 202 | 199 | 200 | 0% | 9,900 | 28億740万 | -0.5% | 23.09 | 1.1 |
| 11/27 | 202 | 202 | 200 | 200 | -0.99% | 2,100 | 28億740万 | -0.99% | 23.09 | 1.1 |
| 11/26 | 202 | 203 | 201 | 202 | +0.5% | 7,700 | 28億3547万 | 0% | 23.32 | 1.11 |
| 11/25 | 201 | 201 | 199 | 201 | +1.52% | 15,600 | 28億2143万 | -0.5% | 23.2 | 1.1 |
| 11/21 | 199 | 199 | 195 | 198 | -0.5% | 17,000 | 27億7932万 | -1.49% | 22.86 | 1.09 |
| 11/20 | 198 | 200 | 198 | 199 | +0.51% | 4,500 | 27億9336万 | -1.49% | 22.97 | 1.09 |
| 11/19 | 198 | 200 | 195 | 198 | 0% | 9,600 | 27億7932万 | -1.98% | 22.86 | 1.09 |
| 11/18 | 200 | 201 | 197 | 198 | -1% | 20,100 | 27億7932万 | -2.46% | 22.86 | 1.09 |
| 11/17 | 202 | 202 | 200 | 200 | -0.99% | 11,500 | 28億740万 | -1.96% | 23.09 | 1.1 |
| 11/14 | 203 | 203 | 196 | 202 | -0.98% | 33,500 | 28億3547万 | -1.94% | 23.32 | 1.11 |
| 11/13 | 203 | 204 | 202 | 204 | +0.99% | 10,100 | 28億6354万 | -1.45% | 23.55 | 1.12 |
| 11/12 | 203 | 204 | 202 | 202 | 0% | 5,900 | 28億3547万 | -2.88% | 23.32 | 1.11 |
| 11/11 | 204 | 204 | 202 | 202 | 0% | 16,700 | 28億3547万 | -3.81% | 23.32 | 1.11 |
| 11/10 | 202 | 204 | 202 | 202 | +0.5% | 4,400 | 28億3547万 | -4.27% | 23.32 | 1.11 |
| 11/07 | 202 | 203 | 201 | 201 | -0.99% | 5,400 | 28億2143万 | -5.19% | 23.2 | 1.1 |
| 11/06 | 204 | 204 | 200 | 203 | +0.5% | 13,500 | 28億4951万 | -4.69% | 23.43 | 1.11 |
| 11/05 | 203 | 205 | 199 | 202 | 0% | 47,100 | 28億3547万 | -6.05% | 23.32 | 1.11 |
| 11/04 | 201 | 205 | 201 | 202 | +0.5% | 20,500 | 28億3547万 | -6.48% | 23.32 | 1.11 |
| 10/31 | 202 | 203 | 200 | 201 | +0.5% | 15,900 | 28億2143万 | -7.37% | 23.2 | 1.1 |
| 10/30 | 202 | 203 | 200 | 200 | -0.5% | 13,700 | 28億740万 | -8.26% | 23.09 | 1.1 |
| 10/29 | 204 | 204 | 201 | 201 | -0.99% | 6,600 | 28億2143万 | -8.64% | 23.2 | 1.1 |
| 10/28 | 204 | 204 | 202 | 203 | 0% | 9,300 | 28億4951万 | -8.14% | 23.43 | 1.11 |
| 10/27 | 209 | 209 | 202 | 203 | -0.49% | 28,400 | 28億4951万 | -8.56% | 23.43 | 1.11 |
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 |
| 最新 | 219 2026/3/26 | 6,600 | 30億7410万 | -1.79% 223 | |||
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）
- 2026/03/26 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
147円（2024/08/05） - 49%（1.49倍）
219円（3/26）
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。
