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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 2018/07/10 | 1,123 | 1,170 | 1,115 | 1,165 | +47 | +4.2% | 483,600 |
| 2018/07/09 | 1,120 | 1,130 | 1,084 | 1,118 | -5 | -0.4% | 287,100 |
| 2018/07/06 | 1,057 | 1,133 | 1,056 | 1,123 | +70 | +6.6% | 547,700 |
| 2018/07/05 | 1,126 | 1,133 | 1,042 | 1,053 | -84 | -7.4% | 769,600 |
| 2018/07/04 | 1,150 | 1,156 | 1,082 | 1,137 | -10 | -0.9% | 587,800 |
| 2018/07/03 | 1,108 | 1,157 | 1,105 | 1,147 | +35 | +3.1% | 507,200 |
| 2018/07/02 | 1,110 | 1,125 | 1,094 | 1,112 | +15 | +1.4% | 376,500 |
| 2018/06/29 | 1,052 | 1,097 | 1,047 | 1,097 | +47 | +4.5% | 428,900 |
| 2018/06/28 | 1,044 | 1,050 | 1,013 | 1,050 | ±0 | ±0% | 267,600 |
| 2018/06/27 | 1,019 | 1,050 | 1,012 | 1,050 | +31 | +3% | 514,300 |
| 2018/06/26 | 1,003 | 1,034 | 1,000 | 1,019 | +7 | +0.7% | 376,600 |
| 2018/06/25 | 1,000 | 1,030 | 986 | 1,012 | +22 | +2.2% | 523,000 |
| 2018/06/22 | 972 | 1,007 | 971 | 990 | +14 | +1.4% | 264,900 |
| 2018/06/21 | 990 | 1,017 | 968 | 976 | -11 | -1.1% | 634,400 |
| 2018/06/20 | 968 | 998 | 968 | 987 | +31 | +3.2% | 723,800 |
1651～
1700
件表示中 / 5885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 | 40,200円 | -5.7% | - | 3.98% | 20.53倍 | 1.60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 |
| Ｓ＆Ｊ | 129,700円 | +29.7% | +23.2% | 0.00% | 20.35倍 | 3.58倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ビザスク | 78,200円 | +9.1% | -14.5% | 0.00% | 15.08倍 | -0.80倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| カヤック | 44,000円 | +10.6% | +16.0% | 0.89% | 28.35倍 | 1.28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 |
| サークレイス | 162,500円 | +20.9% | +71.6% | 0.00% | 30.75倍 | 7.13倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
