スカラの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2004/06/16 | 1,370 | 1,370 | 1,370 | 1,370 | +200 | +17.1% | 36,600 |
2004/06/15 | 1,180 | 1,180 | 1,140 | 1,170 | -10 | -0.8% | 43,800 |
2004/06/14 | 1,150 | 1,180 | 1,130 | 1,180 | +30 | +2.6% | 27,500 |
2004/06/11 | 1,160 | 1,180 | 1,130 | 1,150 | -10 | -0.9% | 30,000 |
2004/06/10 | 1,160 | 1,180 | 1,150 | 1,160 | -20 | -1.7% | 24,300 |
2004/06/09 | 1,190 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 26,700 |
2004/06/08 | 1,260 | 1,260 | 1,190 | 1,200 | -20 | -1.6% | 30,500 |
2004/06/07 | 1,210 | 1,270 | 1,210 | 1,220 | +30 | +2.5% | 24,600 |
2004/06/04 | 1,210 | 1,230 | 1,180 | 1,190 | -70 | -5.6% | 18,200 |
2004/06/03 | 1,280 | 1,300 | 1,210 | 1,260 | ±0 | ±0% | 36,000 |
2004/06/02 | 1,270 | 1,310 | 1,250 | 1,260 | +40 | +3.3% | 61,300 |
2004/06/01 | 1,140 | 1,220 | 1,130 | 1,220 | +60 | +5.2% | 45,900 |
2004/05/31 | 1,210 | 1,220 | 1,150 | 1,160 | -40 | -3.3% | 22,500 |
2004/05/28 | 1,170 | 1,230 | 1,140 | 1,200 | -20 | -1.6% | 75,200 |
2004/05/27 | 1,290 | 1,330 | 1,210 | 1,220 | -90 | -6.9% | 60,800 |
2004/05/26 | 1,450 | 1,450 | 1,290 | 1,310 | ±0 | ±0% | 106,200 |
2004/05/25 | 1,450 | 1,550 | 1,250 | 1,310 | -120 | -8.4% | 237,600 |
2004/05/24 | 1,410 | 1,430 | 1,360 | 1,430 | +200 | +16.3% | 80,500 |
2004/05/21 | 1,170 | 1,230 | 1,140 | 1,230 | +200 | +19.4% | 166,800 |
2004/05/20 | 973 | 1,030 | 933 | 1,030 | +107 | +11.6% | 53,600 |
2004/05/19 | 840 | 923 | 840 | 923 | +100 | +12.2% | 91,500 |
2004/05/18 | 760 | 850 | 752 | 823 | -7 | -0.8% | 110,000 |
2004/05/17 | 930 | 930 | 830 | 830 | -200 | -19.4% | 91,000 |
2004/05/14 | 1,120 | 1,160 | 980 | 1,030 | -90 | -8% | 53,700 |
2004/05/13 | 1,200 | 1,200 | 1,110 | 1,120 | -90 | -7.4% | 61,200 |
2004/05/12 | 1,140 | 1,250 | 1,110 | 1,210 | +130 | +12% | 127,400 |
2004/05/11 | 1,110 | 1,180 | 1,080 | 1,080 | -180 | -14.3% | 97,700 |
2004/05/10 | 1,420 | 1,460 | 1,260 | 1,260 | -200 | -13.7% | 62,500 |
2004/05/07 | 1,430 | 1,460 | 1,370 | 1,460 | -40 | -2.7% | 121,100 |
2004/05/06 | 1,610 | 1,660 | 1,500 | 1,500 | -170 | -10.2% | 133,800 |
2004/04/30 | 1,700 | 1,800 | 1,610 | 1,670 | -60 | -3.5% | 295,200 |
2004/04/28 | 2,000 | 2,020 | 1,710 | 1,730 | -110 | -6% | 529,000 |
2004/04/27 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 8,600 |
2004/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/04/23 | 1,311.7 | 1,333.3 | 1,255 | 1,333.3 | +21.6 | +1.6% | 996,600 |
2004/04/22 | 1,331.7 | 1,381.7 | 1,306.7 | 1,311.7 | -13.3 | -1% | 632,400 |
2004/04/21 | 1,225 | 1,325 | 1,220 | 1,325 | +108.3 | +8.9% | 529,200 |
2004/04/20 | 1,166.7 | 1,235 | 1,165 | 1,216.7 | -58.3 | -4.6% | 845,400 |
2004/04/19 | 1,358.3 | 1,386.7 | 1,260 | 1,275 | -66.7 | -5% | 463,800 |
2004/04/16 | 1,376.7 | 1,383.3 | 1,321.7 | 1,341.7 | -18.3 | -1.3% | 412,800 |
2004/04/15 | 1,430 | 1,446.7 | 1,300 | 1,360 | -95 | -6.5% | 647,400 |
2004/04/14 | 1,463.3 | 1,480 | 1,418.3 | 1,455 | -38.3 | -2.6% | 529,800 |
2004/04/13 | 1,575 | 1,575 | 1,490 | 1,493.3 | -26.7 | -1.8% | 581,400 |
2004/04/12 | 1,443.3 | 1,543.3 | 1,443.3 | 1,520 | +60 | +4.1% | 747,000 |
2004/04/09 | 1,481.7 | 1,541.7 | 1,408.3 | 1,460 | -88.3 | -5.7% | 1,018,800 |
2004/04/08 | 1,366.7 | 1,581.7 | 1,300 | 1,548.3 | +115 | +8% | 1,783,800 |
2004/04/07 | 1,666.7 | 1,733.3 | 1,426.7 | 1,433.3 | -300 | -17.3% | 1,683,600 |
2004/04/06 | 1,733.3 | 1,733.3 | 1,533.3 | 1,733.3 | +175 | +11.2% | 1,354,200 |
2004/04/05 | 1,558.3 | 1,558.3 | 1,536.7 | 1,558.3 | +166.6 | +12% | 565,800 |
2004/04/02 | 1,308.3 | 1,391.7 | 1,251.7 | 1,391.7 | +166.7 | +13.6% | 1,215,000 |
5001~
5050
件表示中 / 5749件
類似銘柄と比較する
現在ご覧いただいている「スカラ」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 |
---|---|---|---|---|---|---|---|---|
スカラ | 45,600円 | -5.7% | - | 3.51% | 23.28倍 | 1.82倍 |
|
サイト内検索など、企業向けASPサービス展開。営業支援システムのソフトブレーンは売却 |
リッジアイ | 209,600円 | - | - | 0.00% | 70.48倍 | 3.82倍 |
|
顧客企業向けAIコンサル・開発が主力、環境・安保関連の衛星データ解析も。音楽事業も買収 |
CEHD | 52,200円 | +3.1% | +30.0% | 4.21% | 9.63倍 | 1.29倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。NECなど大手ITとの協業も強化 |
ソルクシーズ | 29,900円 | +2.0% | -16.8% | 4.01% | 14.55倍 | 0.99倍 |
|
SBI社が筆頭株主のSI会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
応用技術 | 138,900円 | +5.1% | -13.2% | 2.16% | 12.63倍 | 1.53倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが2本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム