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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 113 | 125 | 113 | 120.7 | +1.9 | +1.6% | 147,800 |
| 2010/04/27 | 122 | 122 | 113.2 | 118.8 | -3.2 | -2.6% | 66,400 |
| 2010/04/26 | 114.5 | 123.9 | 114.2 | 122 | +10.8 | +9.7% | 84,100 |
| 2010/04/23 | 115.5 | 115.5 | 110 | 111.2 | -3.8 | -3.3% | 11,900 |
| 2010/04/22 | 119 | 119.7 | 112 | 115 | -4.9 | -4.1% | 109,000 |
| 2010/04/21 | 113 | 123.8 | 106 | 119.9 | +12.8 | +12% | 123,800 |
| 2010/04/20 | 102.5 | 127 | 102.3 | 107.1 | +5.8 | +5.7% | 176,100 |
| 2010/04/19 | 101 | 102.5 | 99.7 | 101.3 | -0.5 | -0.5% | 52,600 |
| 2010/04/16 | 102.2 | 103.5 | 100.1 | 101.8 | -0.2 | -0.2% | 29,700 |
| 2010/04/15 | 105 | 106.2 | 101 | 102 | ±0 | ±0% | 47,100 |
| 2010/04/14 | 96.4 | 103 | 96.4 | 102 | +5.7 | +5.9% | 62,600 |
| 2010/04/13 | 96 | 97.1 | 96 | 96.3 | +0.8 | +0.8% | 25,300 |
| 2010/04/12 | 95 | 96 | 93.8 | 95.5 | +1 | +1.1% | 27,000 |
| 2010/04/09 | 94 | 94.9 | 92.9 | 94.5 | -0.3 | -0.3% | 36,000 |
| 2010/04/08 | 93.8 | 94.8 | 93.4 | 94.8 | +0.1 | +0.1% | 10,400 |
| 2010/04/07 | 95.7 | 95.7 | 93.4 | 94.7 | -0.3 | -0.3% | 9,400 |
| 2010/04/06 | 95.5 | 95.6 | 92.2 | 95 | -0.5 | -0.5% | 30,800 |
| 2010/04/05 | 92.1 | 95.5 | 92.1 | 95.5 | +3.8 | +4.1% | 14,800 |
| 2010/04/02 | 92.1 | 92.1 | 90.8 | 91.7 | +1.2 | +1.3% | 17,800 |
| 2010/04/01 | 91.6 | 92 | 90.5 | 90.5 | +0.1 | +0.1% | 19,500 |
| 2010/03/31 | 90.7 | 93 | 90.3 | 90.4 | -1.8 | -2% | 28,100 |
| 2010/03/30 | 93 | 93 | 91 | 92.2 | -0.6 | -0.6% | 17,100 |
| 2010/03/29 | 92 | 92.8 | 90.1 | 92.8 | -0.1 | -0.1% | 14,500 |
| 2010/03/26 | 91 | 94 | 91 | 92.9 | +0.4 | +0.4% | 10,100 |
| 2010/03/25 | 94.5 | 95.5 | 92.5 | 92.5 | -1.9 | -2% | 18,400 |
| 2010/03/24 | 93.5 | 94.9 | 93.1 | 94.4 | +1.4 | +1.5% | 21,800 |
| 2010/03/23 | 91 | 95.5 | 91 | 93 | +2.1 | +2.3% | 68,700 |
| 2010/03/19 | 88 | 91 | 86 | 90.9 | +3.9 | +4.5% | 61,400 |
| 2010/03/18 | 87.6 | 88.7 | 81.3 | 87 | -0.1 | -0.1% | 172,300 |
| 2010/03/17 | 92.9 | 93.6 | 84.7 | 87.1 | -6.1 | -6.5% | 107,900 |
| 2010/03/16 | 93.2 | 93.4 | 91.4 | 93.2 | -1 | -1.1% | 31,100 |
| 2010/03/15 | 96 | 96 | 92 | 94.2 | -1.2 | -1.3% | 25,600 |
| 2010/03/12 | 95.3 | 95.4 | 93.2 | 95.4 | +0.1 | +0.1% | 10,100 |
| 2010/03/11 | 95.5 | 95.5 | 92.3 | 95.3 | -0.2 | -0.2% | 11,300 |
| 2010/03/10 | 95 | 96.7 | 92.4 | 95.5 | +0.5 | +0.5% | 18,500 |
| 2010/03/09 | 97.4 | 97.9 | 95 | 95 | -2.3 | -2.4% | 14,900 |
| 2010/03/08 | 95.7 | 97.6 | 95.6 | 97.3 | +1.8 | +1.9% | 5,900 |
| 2010/03/05 | 99.4 | 99.4 | 94.1 | 95.5 | -2.5 | -2.6% | 30,400 |
| 2010/03/04 | 99.7 | 99.7 | 96.3 | 98 | -1.7 | -1.7% | 8,400 |
| 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 |
3701～
3750
件表示中 / 5889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 | 40,100円 | -5.7% | - | 3.99% | 20.48倍 | 1.59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 |
| チームスピリト | 43,700円 | +13.1% | - | 0.00% | 60.02倍 | 5.30倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| Ｓ＆Ｊ | 127,800円 | +29.7% | +23.2% | 0.00% | 20.05倍 | 3.52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 |
| パシフィックＳ | 475,000円 | +0.1% | -0.8% | 2.95% | 11.54倍 | 1.05倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| 昭和システム | 145,700円 | +2.2% | +2.2% | 3.77% | 9.33倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
