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 |
|---|---|---|---|---|---|---|---|
| 2010/03/03 | 99.8 | 99.9 | 98.5 | 99.7 | +0.7 | +0.7% | 4,200 |
| 2010/03/02 | 100 | 100 | 99 | 99 | +0.5 | +0.5% | 3,200 |
| 2010/03/01 | 100 | 101 | 98.5 | 98.5 | ±0 | ±0% | 10,300 |
| 2010/02/26 | 95.3 | 98.5 | 95 | 98.5 | +4.3 | +4.6% | 10,900 |
| 2010/02/25 | 93 | 95.5 | 92.5 | 94.2 | +1.4 | +1.5% | 6,700 |
| 2010/02/24 | 91.6 | 93 | 91.3 | 92.8 | +0.8 | +0.9% | 2,400 |
| 2010/02/23 | 91 | 92.7 | 91 | 92 | +1 | +1.1% | 4,400 |
| 2010/02/22 | 90.7 | 92 | 90.7 | 91 | -0.6 | -0.7% | 1,400 |
| 2010/02/19 | 91.1 | 92.1 | 90.9 | 91.6 | -1.1 | -1.2% | 2,100 |
| 2010/02/18 | 92 | 92.7 | 90.7 | 92.7 | +0.7 | +0.8% | 8,100 |
| 2010/02/17 | 92.4 | 92.5 | 90.5 | 92 | +0.8 | +0.9% | 7,200 |
| 2010/02/16 | 92.7 | 92.7 | 90.2 | 91.2 | +0.3 | +0.3% | 8,000 |
| 2010/02/15 | 92.6 | 92.6 | 90.9 | 90.9 | -1.1 | -1.2% | 7,400 |
| 2010/02/12 | 91 | 92 | 88.7 | 92 | +1 | +1.1% | 14,200 |
| 2010/02/10 | 91 | 91.8 | 88.5 | 91 | ±0 | ±0% | 11,700 |
| 2010/02/09 | 91.1 | 91.1 | 89.5 | 91 | -0.2 | -0.2% | 10,700 |
| 2010/02/08 | 89 | 92 | 89 | 91.2 | +1.2 | +1.3% | 36,300 |
| 2010/02/05 | 88.7 | 90 | 87.5 | 90 | +1.2 | +1.4% | 17,500 |
| 2010/02/04 | 88.6 | 89.6 | 88.6 | 88.8 | -0.2 | -0.2% | 21,100 |
| 2010/02/03 | 89.7 | 90 | 87.6 | 89 | -1 | -1.1% | 17,200 |
| 2010/02/02 | 90 | 91.7 | 89 | 90 | +0.4 | +0.4% | 21,400 |
| 2010/02/01 | 94.4 | 94.4 | 87 | 89.6 | -5.1 | -5.4% | 42,200 |
| 2010/01/29 | 95 | 95 | 94.2 | 94.7 | -1.9 | -2% | 18,900 |
| 2010/01/28 | 97 | 97 | 95 | 96.6 | -1.5 | -1.5% | 11,700 |
| 2010/01/27 | 98.4 | 98.4 | 98.1 | 98.1 | -0.3 | -0.3% | 300 |
| 2010/01/26 | 99.1 | 99.1 | 95.6 | 98.4 | -0.7 | -0.7% | 14,500 |
| 2010/01/25 | 97.5 | 99.1 | 97.5 | 99.1 | +1.1 | +1.1% | 2,100 |
| 2010/01/22 | 98.6 | 98.6 | 98 | 98 | +0.3 | +0.3% | 2,500 |
| 2010/01/21 | 95.7 | 98.9 | 95.6 | 97.7 | -0.3 | -0.3% | 6,600 |
| 2010/01/20 | 99.9 | 100 | 98 | 98 | -1.8 | -1.8% | 4,100 |
| 2010/01/19 | 99.4 | 100.8 | 98.7 | 99.8 | +0.3 | +0.3% | 21,500 |
| 2010/01/18 | 99.6 | 99.6 | 98.5 | 99.5 | +1.4 | +1.4% | 2,800 |
| 2010/01/15 | 98.3 | 99.9 | 97 | 98.1 | +0.9 | +0.9% | 11,200 |
| 2010/01/14 | 97.8 | 97.8 | 95.8 | 97.2 | -0.3 | -0.3% | 3,700 |
| 2010/01/13 | 97 | 98.6 | 95.7 | 97.5 | -0.1 | -0.1% | 13,700 |
| 2010/01/12 | 96.9 | 98.9 | 96.9 | 97.6 | -1.9 | -1.9% | 5,400 |
| 2010/01/08 | 99 | 100 | 97.9 | 99.5 | -0.4 | -0.4% | 7,700 |
| 2010/01/07 | 99.7 | 99.9 | 98.6 | 99.9 | +0.2 | +0.2% | 6,300 |
| 2010/01/06 | 100.5 | 100.5 | 97.7 | 99.7 | -1.6 | -1.6% | 5,400 |
| 2010/01/05 | 101.7 | 101.8 | 97.1 | 101.3 | -0.5 | -0.5% | 9,000 |
| 2010/01/04 | 102 | 102 | 98.6 | 101.8 | +0.8 | +0.8% | 4,700 |
| 2009/12/30 | 99.8 | 101 | 99.8 | 101 | +1 | +1% | 1,000 |
| 2009/12/29 | 100 | 100.5 | 100 | 100 | -1.7 | -1.7% | 400 |
| 2009/12/28 | 97.8 | 101.7 | 97.6 | 101.7 | +3 | +3% | 12,600 |
| 2009/12/25 | 98.1 | 99.8 | 98.1 | 98.7 | -1.2 | -1.2% | 12,000 |
| 2009/12/24 | 98.6 | 99.9 | 98.1 | 99.9 | +2 | +2% | 4,600 |
| 2009/12/22 | 97.5 | 98.2 | 95.2 | 97.9 | +0.9 | +0.9% | 50,500 |
| 2009/12/21 | 94.1 | 97.5 | 94.1 | 97 | +1.9 | +2% | 9,300 |
| 2009/12/18 | 93.7 | 97.1 | 93.7 | 95.1 | ±0 | ±0% | 29,800 |
| 2009/12/17 | 98 | 99.5 | 95.1 | 95.1 | -1.9 | -2% | 41,900 |
3601～
3650
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
