スクロールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 935 | 943 | 933 | 939 | +9 | +1% | 102,600 |
| 2024/03/05 | 928 | 934 | 920 | 930 | +2 | +0.2% | 104,000 |
| 2024/03/04 | 937 | 937 | 927 | 928 | -10 | -1.1% | 155,800 |
| 2024/03/01 | 942 | 946 | 938 | 938 | -2 | -0.2% | 87,600 |
| 2024/02/29 | 935 | 944 | 933 | 940 | +4 | +0.4% | 86,000 |
| 2024/02/28 | 939 | 944 | 935 | 936 | +2 | +0.2% | 101,300 |
| 2024/02/27 | 927 | 934 | 926 | 934 | +7 | +0.8% | 111,900 |
| 2024/02/26 | 928 | 936 | 927 | 927 | ±0 | ±0% | 71,800 |
| 2024/02/22 | 931 | 931 | 921 | 927 | +5 | +0.5% | 77,900 |
| 2024/02/21 | 929 | 932 | 922 | 922 | -7 | -0.8% | 99,200 |
| 2024/02/20 | 938 | 940 | 928 | 929 | -17 | -1.8% | 180,100 |
| 2024/02/19 | 937 | 946 | 934 | 946 | +11 | +1.2% | 55,600 |
| 2024/02/16 | 935 | 942 | 934 | 935 | +1 | +0.1% | 80,300 |
| 2024/02/15 | 956 | 958 | 934 | 934 | -17 | -1.8% | 86,600 |
| 2024/02/14 | 958 | 959 | 943 | 951 | -10 | -1% | 138,400 |
| 2024/02/13 | 971 | 971 | 958 | 961 | -8 | -0.8% | 108,300 |
| 2024/02/09 | 967 | 976 | 965 | 969 | +1 | +0.1% | 74,200 |
| 2024/02/08 | 968 | 973 | 957 | 968 | ±0 | ±0% | 81,700 |
| 2024/02/07 | 966 | 973 | 960 | 968 | +1 | +0.1% | 89,600 |
| 2024/02/06 | 982 | 982 | 967 | 967 | -12 | -1.2% | 91,700 |
| 2024/02/05 | 985 | 986 | 974 | 979 | -5 | -0.5% | 96,200 |
| 2024/02/02 | 988 | 999 | 974 | 984 | +8 | +0.8% | 198,200 |
| 2024/02/01 | 970 | 985 | 958 | 976 | -46 | -4.5% | 327,200 |
| 2024/01/31 | 1,012 | 1,023 | 1,006 | 1,022 | +10 | +1% | 93,200 |
| 2024/01/30 | 1,022 | 1,025 | 1,012 | 1,012 | -14 | -1.4% | 62,200 |
| 2024/01/29 | 1,018 | 1,027 | 1,018 | 1,026 | +14 | +1.4% | 60,800 |
| 2024/01/26 | 1,025 | 1,025 | 1,012 | 1,012 | -10 | -1% | 92,200 |
| 2024/01/25 | 1,014 | 1,024 | 1,011 | 1,022 | +10 | +1% | 68,700 |
| 2024/01/24 | 1,025 | 1,027 | 1,008 | 1,012 | -13 | -1.3% | 72,300 |
| 2024/01/23 | 1,031 | 1,034 | 1,025 | 1,025 | -6 | -0.6% | 80,400 |
| 2024/01/22 | 1,022 | 1,032 | 1,019 | 1,031 | +11 | +1.1% | 77,600 |
| 2024/01/19 | 1,026 | 1,026 | 1,017 | 1,020 | +3 | +0.3% | 67,600 |
| 2024/01/18 | 1,006 | 1,022 | 1,006 | 1,017 | +12 | +1.2% | 71,300 |
| 2024/01/17 | 1,015 | 1,022 | 1,005 | 1,005 | -5 | -0.5% | 70,300 |
| 2024/01/16 | 1,020 | 1,022 | 1,010 | 1,010 | -9 | -0.9% | 80,500 |
| 2024/01/15 | 1,005 | 1,019 | 1,005 | 1,019 | +20 | +2% | 82,200 |
| 2024/01/12 | 1,005 | 1,009 | 992 | 999 | -6 | -0.6% | 108,100 |
| 2024/01/11 | 1,008 | 1,009 | 1,003 | 1,005 | +5 | +0.5% | 58,600 |
| 2024/01/10 | 1,000 | 1,007 | 996 | 1,000 | +1 | +0.1% | 81,800 |
| 2024/01/09 | 987 | 999 | 984 | 999 | +22 | +2.3% | 110,400 |
| 2024/01/05 | 989 | 989 | 974 | 977 | -3 | -0.3% | 102,400 |
| 2024/01/04 | 960 | 980 | 950 | 980 | +20 | +2.1% | 85,400 |
| 2023/12/29 | 958 | 961 | 954 | 960 | +2 | +0.2% | 67,300 |
| 2023/12/28 | 957 | 959 | 953 | 958 | +2 | +0.2% | 43,200 |
| 2023/12/27 | 947 | 956 | 947 | 956 | +8 | +0.8% | 83,000 |
| 2023/12/26 | 944 | 950 | 943 | 948 | +3 | +0.3% | 61,900 |
| 2023/12/25 | 965 | 965 | 945 | 945 | -3 | -0.3% | 94,300 |
| 2023/12/22 | 945 | 954 | 943 | 948 | +1 | +0.1% | 76,700 |
| 2023/12/21 | 959 | 959 | 944 | 947 | -15 | -1.6% | 93,900 |
| 2023/12/20 | 960 | 969 | 958 | 962 | +11 | +1.2% | 138,100 |
51～
100
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「スクロール」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 |
|---|---|---|---|---|---|---|---|---|
| スクロール | 101,500円 | +0.2% | +12.5% | 4.73% | 8.28倍 | 1.04倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| 大戸屋ＨＤ | 509,000円 | +4.2% | +0.5% | 0.10% | 30.28倍 | 23.46倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| あさひ | 137,700円 | +5.7% | +11.7% | 3.63% | 9.77倍 | 0.97倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| チヨダ | 90,500円 | +2.1% | +8.5% | 3.76% | 22.73倍 | 0.63倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| フジコーポ | 181,300円 | +0.9% | +1.4% | 2.21% | 8.46倍 | 1.40倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
