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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 351 | 352 | 330 | 334 | -25 | -7% | 557,400 |
| 2010/06/25 | 370 | 371 | 359 | 359 | -80 | -18.2% | 513,400 |
| 2010/06/24 | 434 | 439 | 431 | 439 | +6 | +1.4% | 12,600 |
| 2010/06/23 | 436 | 439 | 430 | 433 | -8 | -1.8% | 13,000 |
| 2010/06/22 | 439 | 444 | 436 | 441 | +2 | +0.5% | 22,100 |
| 2010/06/21 | 440 | 447 | 430 | 439 | +15 | +3.5% | 86,900 |
| 2010/06/18 | 407 | 424 | 407 | 424 | +19 | +4.7% | 53,100 |
| 2010/06/17 | 400 | 406 | 400 | 405 | +8 | +2% | 15,500 |
| 2010/06/16 | 400 | 400 | 393 | 397 | +4 | +1% | 21,600 |
| 2010/06/15 | 392 | 394 | 389 | 393 | -4 | -1% | 13,900 |
| 2010/06/14 | 399 | 400 | 396 | 397 | -2 | -0.5% | 17,800 |
| 2010/06/11 | 412 | 412 | 398 | 399 | -5 | -1.2% | 37,100 |
| 2010/06/10 | 407 | 408 | 398 | 404 | -5 | -1.2% | 19,100 |
| 2010/06/09 | 412 | 415 | 405 | 409 | -11 | -2.6% | 22,600 |
| 2010/06/08 | 412 | 423 | 411 | 420 | ±0 | ±0% | 20,200 |
| 2010/06/07 | 434 | 434 | 413 | 420 | -25 | -5.6% | 36,600 |
| 2010/06/04 | 440 | 450 | 440 | 445 | +5 | +1.1% | 16,800 |
| 2010/06/03 | 435 | 447 | 435 | 440 | +10 | +2.3% | 22,000 |
| 2010/06/02 | 433 | 438 | 429 | 430 | -1 | -0.2% | 16,200 |
| 2010/06/01 | 437 | 438 | 428 | 431 | -4 | -0.9% | 18,400 |
| 2010/05/31 | 423 | 439 | 423 | 435 | +12 | +2.8% | 36,000 |
| 2010/05/28 | 432 | 451 | 423 | 423 | -2 | -0.5% | 41,000 |
| 2010/05/27 | 415 | 435 | 415 | 425 | +2 | +0.5% | 44,600 |
| 2010/05/26 | 433 | 440 | 414 | 423 | -18 | -4.1% | 77,800 |
| 2010/05/25 | 455 | 455 | 436 | 441 | -9 | -2% | 58,000 |
| 2010/05/24 | 440 | 454 | 438 | 450 | +2 | +0.4% | 45,300 |
| 2010/05/21 | 444 | 459 | 437 | 448 | -19 | -4.1% | 72,500 |
| 2010/05/20 | 462 | 472 | 456 | 467 | ±0 | ±0% | 59,800 |
| 2010/05/19 | 461 | 473 | 455 | 467 | +2 | +0.4% | 76,300 |
| 2010/05/18 | 458 | 475 | 456 | 465 | +1 | +0.2% | 41,900 |
| 2010/05/17 | 471 | 480 | 453 | 464 | +1 | +0.2% | 99,300 |
| 2010/05/14 | 455 | 464 | 450 | 463 | +8 | +1.8% | 47,500 |
| 2010/05/13 | 460 | 460 | 446 | 455 | -3 | -0.7% | 16,700 |
| 2010/05/12 | 455 | 459 | 450 | 458 | +11 | +2.5% | 22,300 |
| 2010/05/11 | 451 | 466 | 447 | 447 | -6 | -1.3% | 39,100 |
| 2010/05/10 | 448 | 454 | 431 | 453 | +5 | +1.1% | 55,500 |
| 2010/05/07 | 440 | 458 | 428 | 448 | -10 | -2.2% | 63,900 |
| 2010/05/06 | 441 | 462 | 438 | 458 | +1 | +0.2% | 71,500 |
| 2010/04/30 | 454 | 458 | 452 | 457 | +17 | +3.9% | 120,300 |
| 2010/04/28 | 429 | 454 | 427 | 440 | -4 | -0.9% | 59,100 |
| 2010/04/27 | 435 | 449 | 426 | 444 | +9 | +2.1% | 96,500 |
| 2010/04/26 | 415 | 455 | 410 | 435 | +50 | +13% | 256,500 |
| 2010/04/23 | 387 | 387 | 382 | 385 | -2 | -0.5% | 36,800 |
| 2010/04/22 | 390 | 390 | 378 | 387 | -2 | -0.5% | 26,500 |
| 2010/04/21 | 385 | 390 | 384 | 389 | +6 | +1.6% | 22,600 |
| 2010/04/20 | 387 | 388 | 374 | 383 | +3 | +0.8% | 45,600 |
| 2010/04/19 | 365 | 380 | 365 | 380 | +9 | +2.4% | 37,600 |
| 2010/04/16 | 384 | 384 | 361 | 371 | -10 | -2.6% | 36,200 |
| 2010/04/15 | 380 | 382 | 376 | 381 | +3 | +0.8% | 12,700 |
| 2010/04/14 | 379 | 384 | 372 | 378 | ±0 | ±0% | 19,800 |
3401～
3450
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
