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 |
|---|---|---|---|---|---|---|---|
| 2009/02/23 | 68.9 | 68.9 | 65 | 68 | -0.9 | -1.3% | 9,500 |
| 2009/02/20 | 65.8 | 68.9 | 65 | 68.9 | +2.9 | +4.4% | 7,100 |
| 2009/02/19 | 67 | 67.3 | 66 | 66 | -2 | -2.9% | 2,500 |
| 2009/02/18 | 70 | 70 | 68 | 68 | ±0 | ±0% | 3,300 |
| 2009/02/17 | 71.7 | 71.7 | 68 | 68 | -3 | -4.2% | 3,200 |
| 2009/02/16 | 70 | 71 | 68 | 71 | +1 | +1.4% | 10,700 |
| 2009/02/13 | 69 | 70 | 65.8 | 70 | +1 | +1.4% | 6,100 |
| 2009/02/12 | 69 | 69.1 | 68.9 | 69 | -0.9 | -1.3% | 1,800 |
| 2009/02/10 | 70.5 | 70.5 | 68.5 | 69.9 | +1.2 | +1.7% | 2,200 |
| 2009/02/09 | 68.5 | 69 | 67 | 68.7 | -2.3 | -3.2% | 4,900 |
| 2009/02/06 | 72.5 | 73 | 69.5 | 71 | -0.5 | -0.7% | 3,500 |
| 2009/02/05 | 72 | 72 | 69.6 | 71.5 | +0.5 | +0.7% | 3,300 |
| 2009/02/04 | 71 | 71 | 68.5 | 71 | +1.9 | +2.7% | 3,300 |
| 2009/02/03 | 70.3 | 70.3 | 69.1 | 69.1 | -0.4 | -0.6% | 3,300 |
| 2009/02/02 | 69 | 70.4 | 69 | 69.5 | +0.7 | +1% | 3,000 |
| 2009/01/30 | 65 | 68.8 | 64 | 68.8 | +2 | +3% | 8,100 |
| 2009/01/29 | 65.3 | 68.9 | 65 | 66.8 | -2 | -2.9% | 4,700 |
| 2009/01/28 | 67.5 | 68.8 | 65.6 | 68.8 | ±0 | ±0% | 2,100 |
| 2009/01/27 | 69.1 | 69.1 | 66 | 68.8 | -0.7 | -1% | 8,100 |
| 2009/01/26 | 69.3 | 69.5 | 66.8 | 69.5 | -0.8 | -1.1% | 1,400 |
| 2009/01/23 | 69 | 70.3 | 69 | 70.3 | -1.2 | -1.7% | 4,900 |
| 2009/01/22 | 69.2 | 71.5 | 68.7 | 71.5 | +0.3 | +0.4% | 4,400 |
| 2009/01/21 | 68.3 | 71.2 | 68.3 | 71.2 | +1.2 | +1.7% | 2,100 |
| 2009/01/20 | 69.7 | 70.3 | 68.2 | 70 | -1.1 | -1.5% | 7,100 |
| 2009/01/19 | 72.5 | 72.5 | 70 | 71.1 | -0.6 | -0.8% | 6,600 |
| 2009/01/16 | 71.8 | 71.8 | 69 | 71.7 | +0.6 | +0.8% | 6,700 |
| 2009/01/15 | 72 | 72 | 68 | 71.1 | -0.6 | -0.8% | 6,700 |
| 2009/01/14 | 72 | 72.9 | 70 | 71.7 | +0.6 | +0.8% | 6,000 |
| 2009/01/13 | 72.3 | 73.5 | 70.9 | 71.1 | -5.3 | -6.9% | 5,400 |
| 2009/01/09 | 73.8 | 76.4 | 71.5 | 76.4 | +3.6 | +4.9% | 8,500 |
| 2009/01/08 | 72.8 | 72.8 | 72.8 | 72.8 | +1.6 | +2.2% | 2,400 |
| 2009/01/07 | 72.9 | 72.9 | 70.9 | 71.2 | -1.5 | -2.1% | 7,300 |
| 2009/01/06 | 74 | 74 | 71.1 | 72.7 | -1.3 | -1.8% | 6,300 |
| 2009/01/05 | 79 | 79 | 69 | 74 | -3 | -3.9% | 28,800 |
| 2008/12/30 | 74 | 77 | 74 | 77 | +2 | +2.7% | 6,200 |
| 2008/12/29 | 71.9 | 75 | 71 | 75 | +1 | +1.4% | 4,600 |
| 2008/12/26 | 67.4 | 74 | 67 | 74 | +6.7 | +10% | 8,000 |
| 2008/12/25 | 70 | 70 | 67 | 67.3 | -5.2 | -7.2% | 5,700 |
| 2008/12/24 | 72 | 72.5 | 70.2 | 72.5 | -0.1 | -0.1% | 12,400 |
| 2008/12/22 | 73.5 | 73.6 | 70.5 | 72.6 | -3.3 | -4.3% | 8,200 |
| 2008/12/19 | 74.4 | 75.9 | 73.9 | 75.9 | ±0 | ±0% | 4,400 |
| 2008/12/18 | 71 | 76 | 70 | 75.9 | +3.5 | +4.8% | 10,600 |
| 2008/12/17 | 75.1 | 76 | 69.8 | 72.4 | -2.7 | -3.6% | 32,100 |
| 2008/12/16 | 76 | 76 | 75 | 75.1 | +0.1 | +0.1% | 3,700 |
| 2008/12/15 | 73 | 75 | 72.9 | 75 | +3.5 | +4.9% | 12,100 |
| 2008/12/12 | 72 | 72 | 70.2 | 71.5 | -1.5 | -2.1% | 6,800 |
| 2008/12/11 | 70.6 | 73.2 | 70.6 | 73 | +0.5 | +0.7% | 6,300 |
| 2008/12/10 | 71.9 | 73 | 70.6 | 72.5 | +0.7 | +1% | 4,500 |
| 2008/12/09 | 74.1 | 74.1 | 71.8 | 71.8 | -2.2 | -3% | 14,900 |
| 2008/12/08 | 75.2 | 75.3 | 74 | 74 | -1.1 | -1.5% | 11,900 |
3851～
3900
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
