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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,137 | 1,161 | 1,121 | 1,142 | +13 | +1.2% | 88,100 |
| 2018/09/19 | 1,131 | 1,148 | 1,117 | 1,129 | -2 | -0.2% | 102,600 |
| 2018/09/18 | 1,127 | 1,135 | 1,100 | 1,131 | +3 | +0.3% | 99,800 |
| 2018/09/14 | 1,116 | 1,137 | 1,110 | 1,128 | +19 | +1.7% | 93,500 |
| 2018/09/13 | 1,120 | 1,130 | 1,091 | 1,109 | -5 | -0.4% | 69,000 |
| 2018/09/12 | 1,130 | 1,146 | 1,101 | 1,114 | -7 | -0.6% | 74,400 |
| 2018/09/11 | 1,138 | 1,155 | 1,113 | 1,121 | -7 | -0.6% | 71,100 |
| 2018/09/10 | 1,124 | 1,147 | 1,118 | 1,128 | -8 | -0.7% | 78,000 |
| 2018/09/07 | 1,135 | 1,145 | 1,113 | 1,136 | -1 | -0.1% | 90,200 |
| 2018/09/06 | 1,159 | 1,159 | 1,111 | 1,137 | -22 | -1.9% | 98,600 |
| 2018/09/05 | 1,199 | 1,208 | 1,150 | 1,159 | -27 | -2.3% | 93,500 |
| 2018/09/04 | 1,159 | 1,200 | 1,159 | 1,186 | +29 | +2.5% | 128,200 |
| 2018/09/03 | 1,183 | 1,189 | 1,127 | 1,157 | -50 | -4.1% | 184,600 |
| 2018/08/31 | 1,193 | 1,225 | 1,191 | 1,207 | -1 | -0.1% | 124,400 |
| 2018/08/30 | 1,171 | 1,223 | 1,160 | 1,208 | +48 | +4.1% | 178,000 |
| 2018/08/29 | 1,151 | 1,167 | 1,141 | 1,160 | +4 | +0.3% | 83,600 |
| 2018/08/28 | 1,192 | 1,208 | 1,147 | 1,156 | -22 | -1.9% | 114,100 |
| 2018/08/27 | 1,180 | 1,189 | 1,165 | 1,178 | +12 | +1% | 103,800 |
| 2018/08/24 | 1,145 | 1,175 | 1,138 | 1,166 | +16 | +1.4% | 85,500 |
| 2018/08/23 | 1,120 | 1,151 | 1,120 | 1,150 | +36 | +3.2% | 86,400 |
| 2018/08/22 | 1,083 | 1,121 | 1,078 | 1,114 | +28 | +2.6% | 104,900 |
| 2018/08/21 | 1,075 | 1,098 | 1,072 | 1,086 | +1 | +0.1% | 115,100 |
| 2018/08/20 | 1,077 | 1,093 | 1,067 | 1,085 | +8 | +0.7% | 106,700 |
| 2018/08/17 | 1,040 | 1,087 | 1,032 | 1,077 | +30 | +2.9% | 135,200 |
| 2018/08/16 | 1,048 | 1,069 | 1,024 | 1,047 | -5 | -0.5% | 232,400 |
| 2018/08/15 | 1,119 | 1,119 | 1,040 | 1,052 | -63 | -5.7% | 366,400 |
| 2018/08/14 | 1,135 | 1,153 | 1,087 | 1,115 | -22 | -1.9% | 330,200 |
| 2018/08/13 | 1,135 | 1,147 | 1,100 | 1,137 | -2 | -0.2% | 192,300 |
| 2018/08/10 | 1,150 | 1,183 | 1,125 | 1,139 | -20 | -1.7% | 161,700 |
| 2018/08/09 | 1,117 | 1,165 | 1,105 | 1,159 | +38 | +3.4% | 173,000 |
| 2018/08/08 | 1,121 | 1,145 | 1,107 | 1,121 | +10 | +0.9% | 155,800 |
| 2018/08/07 | 1,082 | 1,133 | 1,078 | 1,111 | +27 | +2.5% | 180,900 |
| 2018/08/06 | 1,076 | 1,100 | 1,060 | 1,084 | +8 | +0.7% | 85,900 |
| 2018/08/03 | 1,108 | 1,108 | 1,071 | 1,076 | -32 | -2.9% | 145,700 |
| 2018/08/02 | 1,090 | 1,139 | 1,086 | 1,108 | +15 | +1.4% | 175,300 |
| 2018/08/01 | 1,075 | 1,107 | 1,075 | 1,093 | +18 | +1.7% | 129,100 |
| 2018/07/31 | 1,144 | 1,150 | 1,055 | 1,075 | -98 | -8.4% | 609,200 |
| 2018/07/30 | 1,165 | 1,179 | 1,126 | 1,173 | -9 | -0.8% | 264,500 |
| 2018/07/27 | 1,223 | 1,239 | 1,169 | 1,182 | -48 | -3.9% | 262,400 |
| 2018/07/26 | 1,167 | 1,243 | 1,160 | 1,230 | +56 | +4.8% | 360,400 |
| 2018/07/25 | 1,207 | 1,209 | 1,169 | 1,174 | -33 | -2.7% | 218,100 |
| 2018/07/24 | 1,200 | 1,216 | 1,189 | 1,207 | +7 | +0.6% | 177,700 |
| 2018/07/23 | 1,189 | 1,221 | 1,181 | 1,200 | ±0 | ±0% | 224,600 |
| 2018/07/20 | 1,199 | 1,212 | 1,176 | 1,200 | +11 | +0.9% | 255,600 |
| 2018/07/19 | 1,220 | 1,223 | 1,126 | 1,189 | -15 | -1.2% | 561,400 |
| 2018/07/18 | 1,156 | 1,219 | 1,155 | 1,204 | +65 | +5.7% | 507,000 |
| 2018/07/17 | 1,320 | 1,321 | 1,119 | 1,139 | -166 | -12.7% | 1,124,700 |
| 2018/07/13 | 1,290 | 1,324 | 1,276 | 1,305 | +31 | +2.4% | 840,700 |
| 2018/07/12 | 1,230 | 1,298 | 1,230 | 1,274 | +50 | +4.1% | 895,700 |
| 2018/07/11 | 1,174 | 1,228 | 1,167 | 1,224 | +59 | +5.1% | 896,500 |
1501～
1550
件表示中 / 5750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 | 46,100円 | -5.7% | - | 3.47% | 23.53倍 | 1.84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 |
| ＣＥＨＤ | 53,200円 | +3.1% | +30.0% | 4.14% | 9.81倍 | 1.32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 |
| サイバリンクス | 72,400円 | +7.0% | +9.4% | 2.21% | 11.33倍 | 1.07倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| カヤック | 50,600円 | -8.4% | -80.7% | 0.77% | 816.13倍 | 1.51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 |
| 勤次郎 | 39,100円 | +9.6% | +1.4% | 2.17% | 20.49倍 | 0.85倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
