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 |
|---|---|---|---|---|---|---|---|
| 2008/09/22 | 76.7 | 84.5 | 76.7 | 81 | +1 | +1.3% | 48,700 |
| 2008/09/19 | 82.9 | 85.7 | 78 | 80 | -3 | -3.6% | 18,000 |
| 2008/09/18 | 77 | 83 | 72 | 83 | +6.5 | +8.5% | 61,600 |
| 2008/09/17 | 69.9 | 76.5 | 68 | 76.5 | +10 | +15% | 50,400 |
| 2008/09/16 | 62.5 | 66.5 | 62.5 | 66.5 | +1 | +1.5% | 55,900 |
| 2008/09/12 | 64.5 | 65.5 | 64.5 | 65.5 | +1 | +1.6% | 9,000 |
| 2008/09/11 | 65.5 | 65.8 | 64 | 64.5 | -1.5 | -2.3% | 5,800 |
| 2008/09/10 | 66 | 66 | 65.2 | 66 | -0.6 | -0.9% | 4,000 |
| 2008/09/09 | 65 | 66.6 | 65 | 66.6 | +0.7 | +1.1% | 5,000 |
| 2008/09/08 | 66.1 | 67.6 | 65.6 | 65.9 | -0.2 | -0.3% | 13,300 |
| 2008/09/05 | 65 | 68 | 65 | 66.1 | -2.3 | -3.4% | 7,100 |
| 2008/09/04 | 67 | 68.4 | 66 | 68.4 | -0.4 | -0.6% | 5,100 |
| 2008/09/03 | 68 | 68.9 | 67.2 | 68.8 | +0.8 | +1.2% | 4,300 |
| 2008/09/02 | 69 | 69 | 67.5 | 68 | +0.5 | +0.7% | 7,200 |
| 2008/09/01 | 67 | 67.6 | 65.3 | 67.5 | +1.2 | +1.8% | 5,300 |
| 2008/08/29 | 65.1 | 66.3 | 64.5 | 66.3 | +1.4 | +2.2% | 11,900 |
| 2008/08/28 | 65 | 67 | 64.9 | 64.9 | -0.1 | -0.2% | 8,300 |
| 2008/08/27 | 66.5 | 68 | 65 | 65 | -2.9 | -4.3% | 13,400 |
| 2008/08/26 | 67 | 68 | 66.8 | 67.9 | -0.1 | -0.1% | 6,700 |
| 2008/08/25 | 67 | 68.6 | 64.3 | 68 | ±0 | ±0% | 9,400 |
| 2008/08/22 | 64 | 68 | 63.5 | 68 | +2 | +3% | 7,600 |
| 2008/08/21 | 66 | 66 | 65 | 66 | -0.3 | -0.5% | 1,300 |
| 2008/08/20 | 66.1 | 66.5 | 65.7 | 66.3 | -1.2 | -1.8% | 3,200 |
| 2008/08/19 | 67 | 67.5 | 65.6 | 67.5 | ±0 | ±0% | 3,300 |
| 2008/08/18 | 67.9 | 67.9 | 65 | 67.5 | +1.5 | +2.3% | 3,700 |
| 2008/08/15 | 67.6 | 68.7 | 65.8 | 66 | -1.7 | -2.5% | 4,700 |
| 2008/08/14 | 67.1 | 68 | 65.8 | 67.7 | -0.5 | -0.7% | 4,400 |
| 2008/08/13 | 68 | 68.2 | 67 | 68.2 | -0.2 | -0.3% | 5,300 |
| 2008/08/12 | 67.4 | 68.5 | 67.4 | 68.4 | ±0 | ±0% | 4,600 |
| 2008/08/11 | 67.6 | 68.4 | 66 | 68.4 | -0.2 | -0.3% | 1,900 |
| 2008/08/08 | 65.5 | 68.6 | 65.1 | 68.6 | -0.1 | -0.1% | 6,100 |
| 2008/08/07 | 68.9 | 68.9 | 66 | 68.7 | -0.2 | -0.3% | 9,100 |
| 2008/08/06 | 68.9 | 68.9 | 67.5 | 68.9 | ±0 | ±0% | 3,700 |
| 2008/08/05 | 69.7 | 69.7 | 67 | 68.9 | -1 | -1.4% | 5,200 |
| 2008/08/04 | 69.9 | 69.9 | 67 | 69.9 | +0.7 | +1% | 6,300 |
| 2008/08/01 | 69.9 | 69.9 | 65.5 | 69.2 | -0.5 | -0.7% | 10,300 |
| 2008/07/31 | 68.5 | 69.7 | 67 | 69.7 | -0.1 | -0.1% | 4,900 |
| 2008/07/30 | 70 | 70 | 68.4 | 69.8 | ±0 | ±0% | 3,700 |
| 2008/07/29 | 69.4 | 69.8 | 67.1 | 69.8 | +2.7 | +4% | 3,800 |
| 2008/07/28 | 65.7 | 70 | 65.7 | 67.1 | -1.5 | -2.2% | 9,100 |
| 2008/07/25 | 67.8 | 68.6 | 66.6 | 68.6 | +0.8 | +1.2% | 7,900 |
| 2008/07/24 | 69 | 69 | 66 | 67.8 | ±0 | ±0% | 14,300 |
| 2008/07/23 | 65.5 | 67.9 | 61.6 | 67.8 | +0.3 | +0.4% | 23,000 |
| 2008/07/22 | 68 | 68 | 59 | 67.5 | -0.5 | -0.7% | 16,300 |
| 2008/07/18 | 66 | 68 | 65.7 | 68 | -1 | -1.4% | 20,400 |
| 2008/07/17 | 69.4 | 69.4 | 66.2 | 69 | -0.3 | -0.4% | 3,200 |
| 2008/07/16 | 69.5 | 69.5 | 66.9 | 69.3 | -0.1 | -0.1% | 4,000 |
| 2008/07/15 | 69.5 | 69.5 | 67.3 | 69.4 | -0.1 | -0.1% | 2,900 |
| 2008/07/14 | 68.2 | 69.5 | 64.5 | 69.5 | -0.4 | -0.6% | 6,100 |
| 2008/07/11 | 68.2 | 70 | 68.1 | 69.9 | +0.3 | +0.4% | 1,900 |
3951～
4000
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
