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 |
|---|---|---|---|---|---|---|---|
| 2009/06/29 | 118 | 119.9 | 114 | 117.5 | -0.7 | -0.6% | 26,200 |
| 2009/06/26 | 115 | 120 | 112 | 118.2 | +3.3 | +2.9% | 36,100 |
| 2009/06/25 | 111.3 | 115.5 | 111.1 | 114.9 | -2.1 | -1.8% | 16,700 |
| 2009/06/24 | 119 | 119 | 114.8 | 117 | -2 | -1.7% | 9,100 |
| 2009/06/23 | 116.2 | 119 | 113.1 | 119 | -1 | -0.8% | 41,000 |
| 2009/06/22 | 119.8 | 122 | 119 | 120 | -2 | -1.6% | 18,600 |
| 2009/06/19 | 121 | 123.7 | 118 | 122 | -1 | -0.8% | 27,000 |
| 2009/06/18 | 124 | 126.9 | 120.8 | 123 | -0.7 | -0.6% | 41,000 |
| 2009/06/17 | 119 | 124 | 119 | 123.7 | +3.8 | +3.2% | 25,500 |
| 2009/06/16 | 122 | 122 | 116.5 | 119.9 | +0.4 | +0.3% | 34,100 |
| 2009/06/15 | 125.9 | 125.9 | 119.1 | 119.5 | -6 | -4.8% | 30,300 |
| 2009/06/12 | 122 | 129.7 | 121.1 | 125.5 | -0.4 | -0.3% | 28,700 |
| 2009/06/11 | 131 | 131 | 119 | 125.9 | -6.1 | -4.6% | 59,200 |
| 2009/06/10 | 135 | 135 | 126 | 132 | -4.5 | -3.3% | 66,000 |
| 2009/06/09 | 140.5 | 140.5 | 115.6 | 136.5 | +7.5 | +5.8% | 260,500 |
| 2009/06/08 | 115 | 129 | 114 | 129 | +20 | +18.3% | 234,200 |
| 2009/06/05 | 115 | 127.9 | 108 | 109 | +1.1 | +1% | 417,800 |
| 2009/06/04 | 98.9 | 107.9 | 98 | 107.9 | +10 | +10.2% | 111,700 |
| 2009/06/03 | 88.9 | 97.9 | 86 | 97.9 | +10 | +11.4% | 44,100 |
| 2009/06/02 | 85.7 | 88 | 84.7 | 87.9 | +3.2 | +3.8% | 58,400 |
| 2009/06/01 | 83.5 | 84.7 | 81.5 | 84.7 | +3.2 | +3.9% | 67,800 |
| 2009/05/29 | 82 | 83 | 79.6 | 81.5 | +0.8 | +1% | 24,600 |
| 2009/05/28 | 79.2 | 80.9 | 78.7 | 80.7 | +0.7 | +0.9% | 22,400 |
| 2009/05/27 | 80.5 | 81 | 78.1 | 80 | ±0 | ±0% | 26,400 |
| 2009/05/26 | 79.8 | 80.1 | 79 | 80 | ±0 | ±0% | 12,300 |
| 2009/05/25 | 78 | 80 | 78 | 80 | ±0 | ±0% | 11,600 |
| 2009/05/22 | 79 | 80 | 78 | 80 | +0.6 | +0.8% | 3,500 |
| 2009/05/21 | 82 | 82 | 79.2 | 79.4 | -1.1 | -1.4% | 6,900 |
| 2009/05/20 | 80 | 80.5 | 80 | 80.5 | -0.4 | -0.5% | 8,500 |
| 2009/05/19 | 80 | 80.9 | 80 | 80.9 | +2.9 | +3.7% | 6,700 |
| 2009/05/18 | 78.3 | 78.3 | 75 | 78 | +0.1 | +0.1% | 18,800 |
| 2009/05/15 | 77.4 | 77.9 | 77 | 77.9 | +1 | +1.3% | 4,400 |
| 2009/05/14 | 77.3 | 77.3 | 75.1 | 76.9 | -1 | -1.3% | 6,300 |
| 2009/05/13 | 77.6 | 78.3 | 76.1 | 77.9 | +0.3 | +0.4% | 34,000 |
| 2009/05/12 | 77.7 | 79.9 | 75 | 77.6 | -2.4 | -3% | 37,100 |
| 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 |
3951～
4000
件表示中 / 5935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 | 42,500円 | +7.6% | -18.5% | 4.00% | 18.00倍 | 1.54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 |
| 昭和システム | 154,900円 | +2.2% | +2.2% | 3.55% | 9.93倍 | 1.24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 |
| Ｓ＆Ｊ | 139,700円 | +29.7% | +23.2% | 0.00% | 21.99倍 | 3.87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 |
| カヤック | 46,100円 | +13.6% | +28.9% | 0.85% | 18.57倍 | 1.28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 |
| ＲＯＸＸ | 100,700円 | +30.0% | - | 0.00% | 6.33倍 | 71.82倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
