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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 120.3 | 122 | 119.9 | 120 | -2 | -1.6% | 9,100 |
| 2010/10/08 | 122.4 | 122.4 | 119.1 | 122 | +0.3 | +0.2% | 37,000 |
| 2010/10/07 | 122.8 | 123.2 | 121.3 | 121.7 | -1.1 | -0.9% | 8,700 |
| 2010/10/06 | 123.5 | 123.5 | 120.8 | 122.8 | -0.1 | -0.1% | 9,300 |
| 2010/10/05 | 123.5 | 123.5 | 120.6 | 122.9 | -0.7 | -0.6% | 4,200 |
| 2010/10/04 | 124.9 | 125 | 120.6 | 123.6 | +0.4 | +0.3% | 21,100 |
| 2010/10/01 | 124.7 | 125.9 | 122 | 123.2 | +0.2 | +0.2% | 9,000 |
| 2010/09/30 | 125.1 | 125.1 | 122.3 | 123 | -2.8 | -2.2% | 7,600 |
| 2010/09/29 | 121.5 | 128.5 | 121.5 | 125.8 | +3.3 | +2.7% | 25,400 |
| 2010/09/28 | 120 | 123.4 | 119.3 | 122.5 | -1.3 | -1.1% | 24,500 |
| 2010/09/27 | 124 | 125.9 | 122 | 123.8 | -4.7 | -3.7% | 35,400 |
| 2010/09/24 | 128 | 129.2 | 125 | 128.5 | ±0 | ±0% | 33,600 |
| 2010/09/22 | 128.5 | 129.5 | 128.4 | 128.5 | -1.4 | -1.1% | 6,800 |
| 2010/09/21 | 130 | 130 | 128.3 | 129.9 | +1.4 | +1.1% | 19,500 |
| 2010/09/17 | 133.9 | 133.9 | 128.5 | 128.5 | -3.1 | -2.4% | 31,200 |
| 2010/09/16 | 132.7 | 132.7 | 131.4 | 131.6 | +1.5 | +1.2% | 8,400 |
| 2010/09/15 | 131 | 132.7 | 130 | 130.1 | -0.2 | -0.2% | 11,800 |
| 2010/09/14 | 132.6 | 134 | 130 | 130.3 | +0.3 | +0.2% | 16,200 |
| 2010/09/13 | 129.7 | 134 | 129.7 | 130 | +0.1 | +0.1% | 16,900 |
| 2010/09/10 | 131.6 | 134 | 129.6 | 129.9 | -3.7 | -2.8% | 58,000 |
| 2010/09/09 | 132.8 | 135.9 | 131 | 133.6 | -2.4 | -1.8% | 32,900 |
| 2010/09/08 | 134 | 136 | 133 | 136 | -1 | -0.7% | 11,400 |
| 2010/09/07 | 140 | 140.9 | 137 | 137 | -3.9 | -2.8% | 39,600 |
| 2010/09/06 | 134.1 | 143.8 | 134.1 | 140.9 | +8.5 | +6.4% | 72,000 |
| 2010/09/03 | 130 | 141.8 | 129.3 | 132.4 | +3.2 | +2.5% | 87,200 |
| 2010/09/02 | 134.9 | 134.9 | 128.5 | 129.2 | +0.2 | +0.2% | 29,000 |
| 2010/09/01 | 128.5 | 131.4 | 126.7 | 129 | -1 | -0.8% | 15,800 |
| 2010/08/31 | 134 | 136.8 | 129.4 | 130 | -7 | -5.1% | 29,500 |
| 2010/08/30 | 133 | 138 | 133 | 137 | +3.1 | +2.3% | 33,100 |
| 2010/08/27 | 130.2 | 134 | 127.6 | 133.9 | +1.9 | +1.4% | 23,000 |
| 2010/08/26 | 134.9 | 134.9 | 130.2 | 132 | -1 | -0.8% | 22,300 |
| 2010/08/25 | 127.6 | 151.5 | 124.6 | 133 | +3.9 | +3% | 204,500 |
| 2010/08/24 | 130 | 131.7 | 129.1 | 129.1 | -3.7 | -2.8% | 18,200 |
| 2010/08/23 | 134.5 | 134.5 | 130.1 | 132.8 | -1 | -0.7% | 10,400 |
| 2010/08/20 | 133.3 | 137.8 | 130.2 | 133.8 | -4.1 | -3% | 33,600 |
| 2010/08/19 | 131.5 | 137.9 | 130.5 | 137.9 | +4.9 | +3.7% | 42,500 |
| 2010/08/18 | 132 | 133 | 127 | 133 | +7 | +5.6% | 40,400 |
| 2010/08/17 | 124.6 | 129.9 | 124.6 | 126 | -3.8 | -2.9% | 42,900 |
| 2010/08/16 | 139.1 | 141 | 127 | 129.8 | -10.1 | -7.2% | 82,300 |
| 2010/08/13 | 146.9 | 149.8 | 138.5 | 139.9 | -19 | -12% | 166,900 |
| 2010/08/12 | 147 | 159 | 140.1 | 158.9 | +6.2 | +4.1% | 92,700 |
| 2010/08/11 | 146.7 | 152.8 | 144.9 | 152.7 | +3 | +2% | 47,100 |
| 2010/08/10 | 145.1 | 152.8 | 144 | 149.7 | +1.7 | +1.1% | 29,100 |
| 2010/08/09 | 144.2 | 150.9 | 141 | 148 | +0.5 | +0.3% | 34,200 |
| 2010/08/06 | 148.4 | 148.4 | 141.8 | 147.5 | +4.5 | +3.1% | 25,700 |
| 2010/08/05 | 141.3 | 150 | 140 | 143 | +1.7 | +1.2% | 43,300 |
| 2010/08/04 | 140.2 | 144.3 | 138.9 | 141.3 | -2.4 | -1.7% | 25,100 |
| 2010/08/03 | 148.5 | 148.5 | 138.1 | 143.7 | -0.5 | -0.3% | 48,800 |
| 2010/08/02 | 148 | 149.9 | 144 | 144.2 | -5.8 | -3.9% | 26,900 |
| 2010/07/30 | 155 | 155 | 147 | 150 | -5.5 | -3.5% | 45,400 |
3451～
3500
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
