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 |
|---|---|---|---|---|---|---|---|
| 2004/08/04 | 770 | 848 | 739 | 823 | -16 | -1.9% | 350,500 |
| 2004/08/03 | 919 | 922 | 833 | 839 | -94 | -10.1% | 226,800 |
| 2004/08/02 | 971 | 971 | 921 | 933 | -47 | -4.8% | 98,800 |
| 2004/07/30 | 911 | 980 | 911 | 980 | +50 | +5.4% | 100,000 |
| 2004/07/29 | 995 | 999 | 920 | 930 | -90 | -8.8% | 147,600 |
| 2004/07/28 | 1,000 | 1,040 | 982 | 1,020 | +60 | +6.3% | 191,100 |
| 2004/07/27 | 1,110 | 1,110 | 913 | 960 | -150 | -13.5% | 341,400 |
| 2004/07/26 | 1,110 | 1,150 | 1,110 | 1,110 | -40 | -3.5% | 169,500 |
| 2004/07/23 | 1,170 | 1,190 | 1,150 | 1,150 | -10 | -0.9% | 133,800 |
| 2004/07/22 | 1,150 | 1,230 | 1,150 | 1,160 | -30 | -2.5% | 256,200 |
| 2004/07/21 | 1,190 | 1,200 | 1,160 | 1,190 | +10 | +0.8% | 152,900 |
| 2004/07/20 | 1,190 | 1,190 | 1,170 | 1,180 | -20 | -1.7% | 88,200 |
| 2004/07/16 | 1,180 | 1,240 | 1,150 | 1,200 | ±0 | ±0% | 212,300 |
| 2004/07/15 | 1,220 | 1,230 | 1,150 | 1,200 | +10 | +0.8% | 235,700 |
| 2004/07/14 | 1,310 | 1,320 | 1,190 | 1,190 | -140 | -10.5% | 321,700 |
| 2004/07/13 | 1,320 | 1,390 | 1,240 | 1,330 | +110 | +9% | 1,332,000 |
| 2004/07/12 | 1,180 | 1,230 | 1,180 | 1,220 | +30 | +2.5% | 229,300 |
| 2004/07/09 | 1,150 | 1,190 | 1,150 | 1,190 | +30 | +2.6% | 129,500 |
| 2004/07/08 | 1,230 | 1,260 | 1,160 | 1,160 | -50 | -4.1% | 233,500 |
| 2004/07/07 | 1,080 | 1,250 | 1,080 | 1,210 | +50 | +4.3% | 351,700 |
| 2004/07/06 | 1,230 | 1,240 | 1,120 | 1,160 | -70 | -5.7% | 315,500 |
| 2004/07/05 | 1,270 | 1,290 | 1,210 | 1,230 | -60 | -4.7% | 231,900 |
| 2004/07/02 | 1,260 | 1,340 | 1,260 | 1,290 | -30 | -2.3% | 337,500 |
| 2004/07/01 | 1,330 | 1,470 | 1,290 | 1,320 | -70 | -5% | 1,223,300 |
| 2004/06/30 | 1,230 | 1,390 | 1,210 | 1,390 | +200 | +16.8% | 943,000 |
| 2004/06/29 | 1,220 | 1,220 | 1,180 | 1,190 | -30 | -2.5% | 248,600 |
| 2004/06/28 | 1,220 | 1,230 | 1,180 | 1,220 | +10 | +0.8% | 269,400 |
| 2004/06/25 | 1,180 | 1,250 | 1,150 | 1,210 | +20 | +1.7% | 324,400 |
| 2004/06/24 | 1,260 | 1,270 | 1,170 | 1,190 | -60 | -4.8% | 370,900 |
| 2004/06/23 | 1,200 | 1,250 | 1,160 | 1,250 | -20 | -1.6% | 635,000 |
| 2004/06/22 | 1,380 | 1,400 | 1,250 | 1,270 | -170 | -11.8% | 309,700 |
| 2004/06/21 | 1,570 | 1,690 | 1,400 | 1,440 | -100 | -6.5% | 588,600 |
| 2004/06/18 | 1,430 | 1,550 | 1,360 | 1,540 | +50 | +3.4% | 327,300 |
| 2004/06/17 | 1,570 | 1,570 | 1,460 | 1,490 | +120 | +8.8% | 658,700 |
| 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 |
5151～
5200
件表示中 / 5933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 | 42,300円 | - | - | 4.02% | 17.92倍 | 1.53倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| 昭和システム | 157,400円 | - | - | 3.49% | 10.08倍 | 1.26倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| 昭文社ＨＤ | 41,500円 | - | - | 1.20% | 150.91倍 | 0.58倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| アイサンテクノロ | 135,200円 | - | - | 1.85% | 18.69倍 | 1.14倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| カヤック | 46,500円 | - | - | 0.84% | 18.73倍 | 1.29倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
