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 |
|---|---|---|---|---|---|---|---|
| 2009/05/11 | 83.4 | 83.4 | 77 | 80 | -0.5 | -0.6% | 7,500 |
| 2009/05/08 | 83 | 83 | 77 | 80.5 | -1.5 | -1.8% | 19,100 |
| 2009/05/07 | 80.5 | 83.9 | 79 | 82 | +0.5 | +0.6% | 10,800 |
| 2009/05/01 | 80 | 82 | 76.5 | 81.5 | +2.5 | +3.2% | 40,000 |
| 2009/04/30 | 74.5 | 81 | 74.5 | 79 | +5 | +6.8% | 36,700 |
| 2009/04/28 | 72.8 | 74 | 72.6 | 74 | +2 | +2.8% | 10,200 |
| 2009/04/27 | 71.7 | 72 | 71.5 | 72 | +0.2 | +0.3% | 5,900 |
| 2009/04/24 | 72 | 72 | 71.1 | 71.8 | +2.1 | +3% | 35,300 |
| 2009/04/23 | 69.9 | 69.9 | 69 | 69.7 | -0.3 | -0.4% | 1,100 |
| 2009/04/22 | 68.2 | 70 | 68.2 | 70 | -1.1 | -1.5% | 2,700 |
| 2009/04/21 | 70.3 | 71.1 | 69.5 | 71.1 | +1 | +1.4% | 2,400 |
| 2009/04/20 | 71.7 | 71.7 | 70.1 | 70.1 | -0.7 | -1% | 2,800 |
| 2009/04/17 | 71.5 | 71.5 | 69 | 70.8 | -0.7 | -1% | 3,500 |
| 2009/04/16 | 71.8 | 71.8 | 71.1 | 71.5 | +1.1 | +1.6% | 3,300 |
| 2009/04/15 | 70.9 | 70.9 | 68 | 70.4 | +0.5 | +0.7% | 8,400 |
| 2009/04/14 | 70 | 70 | 69.2 | 69.9 | +0.4 | +0.6% | 3,900 |
| 2009/04/13 | 72 | 72 | 69.4 | 69.5 | -1.7 | -2.4% | 6,100 |
| 2009/04/10 | 70.6 | 71.8 | 70.6 | 71.2 | -0.6 | -0.8% | 2,400 |
| 2009/04/09 | 71.5 | 71.8 | 70.4 | 71.8 | +0.3 | +0.4% | 1,100 |
| 2009/04/08 | 69.2 | 71.5 | 69 | 71.5 | +0.5 | +0.7% | 157,900 |
| 2009/04/07 | 71.5 | 72 | 69.1 | 71 | ±0 | ±0% | 24,600 |
| 2009/04/06 | 72 | 72 | 70.1 | 71 | +1 | +1.4% | 6,300 |
| 2009/04/03 | 71.5 | 71.5 | 70 | 70 | -1.5 | -2.1% | 5,500 |
| 2009/04/02 | 71.5 | 71.5 | 69.8 | 71.5 | +0.3 | +0.4% | 6,300 |
| 2009/04/01 | 71 | 71.2 | 68.7 | 71.2 | +0.2 | +0.3% | 5,200 |
| 2009/03/31 | 69.5 | 71 | 68.3 | 71 | +1.5 | +2.2% | 1,900 |
| 2009/03/30 | 69.2 | 70 | 68.2 | 69.5 | +0.3 | +0.4% | 5,600 |
| 2009/03/27 | 67 | 69.2 | 67 | 69.2 | +0.8 | +1.2% | 5,200 |
| 2009/03/26 | 67 | 68.4 | 67 | 68.4 | +1.1 | +1.6% | 1,800 |
| 2009/03/25 | 64.8 | 67.3 | 63 | 67.3 | +1.5 | +2.3% | 4,400 |
| 2009/03/24 | 66.1 | 67.8 | 65.8 | 65.8 | -1.6 | -2.4% | 4,900 |
| 2009/03/23 | 67.1 | 67.4 | 62.5 | 67.4 | -1.5 | -2.2% | 13,500 |
| 2009/03/19 | 68 | 68.9 | 68 | 68.9 | +0.1 | +0.1% | 3,000 |
| 2009/03/18 | 71.8 | 71.8 | 66 | 68.8 | -2.2 | -3.1% | 21,700 |
| 2009/03/17 | 68.6 | 71 | 67.5 | 71 | +2.1 | +3% | 17,400 |
| 2009/03/16 | 68.5 | 68.9 | 67.2 | 68.9 | ±0 | ±0% | 4,900 |
| 2009/03/13 | 67 | 68.9 | 66.2 | 68.9 | +1.9 | +2.8% | 2,600 |
| 2009/03/12 | 67.2 | 67.2 | 65.8 | 67 | -0.5 | -0.7% | 1,300 |
| 2009/03/11 | 66.5 | 67.5 | 64.5 | 67.5 | +3 | +4.7% | 4,600 |
| 2009/03/10 | 66 | 67 | 64.5 | 64.5 | -1.5 | -2.3% | 7,500 |
| 2009/03/09 | 67.5 | 67.5 | 65 | 66 | -3.5 | -5% | 89,000 |
| 2009/03/06 | 69.4 | 69.5 | 67.5 | 69.5 | +1.5 | +2.2% | 4,000 |
| 2009/03/05 | 68.5 | 68.5 | 62.3 | 68 | -1 | -1.4% | 81,400 |
| 2009/03/04 | 68 | 69 | 60 | 69 | +1.2 | +1.8% | 19,700 |
| 2009/03/03 | 67.8 | 68 | 67 | 67.8 | ±0 | ±0% | 15,000 |
| 2009/03/02 | 67.8 | 67.8 | 66.1 | 67.8 | ±0 | ±0% | 3,000 |
| 2009/02/27 | 65.3 | 67.8 | 65.2 | 67.8 | +1.8 | +2.7% | 1,700 |
| 2009/02/26 | 67.5 | 67.5 | 65 | 66 | -1.4 | -2.1% | 3,200 |
| 2009/02/25 | 64.8 | 67.4 | 64.8 | 67.4 | +1.3 | +2% | 4,100 |
| 2009/02/24 | 67 | 68 | 64 | 66.1 | -1.9 | -2.8% | 5,200 |
3801～
3850
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
