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 |
|---|---|---|---|---|---|---|---|
| 2008/07/10 | 66 | 69.8 | 66 | 69.6 | +1.4 | +2.1% | 3,400 |
| 2008/07/09 | 69.9 | 70 | 68.2 | 68.2 | -1.7 | -2.4% | 2,900 |
| 2008/07/08 | 69.2 | 69.9 | 68.5 | 69.9 | -0.1 | -0.1% | 2,900 |
| 2008/07/07 | 70 | 70 | 68.2 | 70 | +0.2 | +0.3% | 6,600 |
| 2008/07/04 | 69.9 | 70 | 69 | 69.8 | -0.1 | -0.1% | 3,800 |
| 2008/07/03 | 69.9 | 69.9 | 69.7 | 69.9 | ±0 | ±0% | 3,300 |
| 2008/07/02 | 69.9 | 69.9 | 67.9 | 69.9 | +0.1 | +0.1% | 6,600 |
| 2008/07/01 | 68.5 | 69.9 | 67.4 | 69.8 | +2 | +2.9% | 4,800 |
| 2008/06/30 | 66.2 | 68.7 | 65.9 | 67.8 | -1.2 | -1.7% | 8,000 |
| 2008/06/27 | 66.9 | 69.8 | 66.1 | 69 | -0.9 | -1.3% | 19,300 |
| 2008/06/26 | 69.9 | 69.9 | 67 | 69.9 | ±0 | ±0% | 7,200 |
| 2008/06/25 | 68.8 | 69.9 | 66 | 69.9 | +0.4 | +0.6% | 9,400 |
| 2008/06/24 | 68.7 | 70.9 | 68.7 | 69.5 | -1.1 | -1.6% | 17,800 |
| 2008/06/23 | 68.5 | 70.6 | 68.3 | 70.6 | +1.1 | +1.6% | 3,600 |
| 2008/06/20 | 69.9 | 70.4 | 68.5 | 69.5 | -1.4 | -2% | 2,400 |
| 2008/06/19 | 70.1 | 70.9 | 63.2 | 70.9 | +0.1 | +0.1% | 51,200 |
| 2008/06/18 | 70 | 70.8 | 70 | 70.8 | ±0 | ±0% | 2,400 |
| 2008/06/17 | 70.8 | 70.8 | 69.5 | 70.8 | +0.5 | +0.7% | 10,200 |
| 2008/06/16 | 70 | 70.7 | 70 | 70.3 | +0.3 | +0.4% | 8,200 |
| 2008/06/13 | 70 | 70.8 | 69.1 | 70 | +1 | +1.4% | 20,500 |
| 2008/06/12 | 69.9 | 70 | 69 | 69 | -0.9 | -1.3% | 5,900 |
| 2008/06/11 | 70 | 70.8 | 69.1 | 69.9 | -0.2 | -0.3% | 16,600 |
| 2008/06/10 | 69 | 70.9 | 69 | 70.1 | -0.2 | -0.3% | 34,800 |
| 2008/06/09 | 68 | 70.4 | 68 | 70.3 | +0.1 | +0.1% | 8,500 |
| 2008/06/06 | 70.6 | 71.9 | 69.6 | 70.2 | ±0 | ±0% | 47,600 |
| 2008/06/05 | 72 | 72 | 70.2 | 70.2 | ±0 | ±0% | 6,400 |
| 2008/06/04 | 70.9 | 72.9 | 70.2 | 70.2 | +0.1 | +0.1% | 39,000 |
| 2008/06/03 | 70.2 | 71.1 | 70.1 | 70.1 | -1.4 | -2% | 14,500 |
| 2008/06/02 | 74 | 74.5 | 69.6 | 71.5 | -2.5 | -3.4% | 19,300 |
| 2008/05/30 | 73.5 | 74.4 | 72.5 | 74 | +3 | +4.2% | 9,300 |
| 2008/05/29 | 71.9 | 74.5 | 70.8 | 71 | -2.9 | -3.9% | 17,800 |
| 2008/05/28 | 73 | 76.1 | 70.6 | 73.9 | +1.4 | +1.9% | 18,700 |
| 2008/05/27 | 70.3 | 72.5 | 70.3 | 72.5 | +1.4 | +2% | 5,200 |
| 2008/05/26 | 70.2 | 71.6 | 70.2 | 71.1 | -0.9 | -1.3% | 7,600 |
| 2008/05/23 | 73.9 | 76.5 | 72 | 72 | -4.9 | -6.4% | 14,300 |
| 2008/05/22 | 73 | 76.9 | 73 | 76.9 | -0.4 | -0.5% | 13,400 |
| 2008/05/21 | 75.2 | 77.5 | 75 | 77.3 | +0.7 | +0.9% | 10,600 |
| 2008/05/20 | 78 | 78 | 75 | 76.6 | -0.1 | -0.1% | 24,400 |
| 2008/05/19 | 78.4 | 78.4 | 75 | 76.7 | -0.7 | -0.9% | 39,300 |
| 2008/05/16 | 75 | 78 | 73.3 | 77.4 | +2.8 | +3.8% | 31,500 |
| 2008/05/15 | 69.9 | 74.9 | 69.9 | 74.6 | +4.6 | +6.6% | 46,600 |
| 2008/05/14 | 69.9 | 70 | 69.8 | 70 | +0.1 | +0.1% | 4,200 |
| 2008/05/13 | 70 | 70 | 68.7 | 69.9 | -0.1 | -0.1% | 3,000 |
| 2008/05/12 | 68.1 | 70 | 68.1 | 70 | ±0 | ±0% | 13,000 |
| 2008/05/09 | 71 | 71 | 70 | 70 | -0.9 | -1.3% | 32,900 |
| 2008/05/08 | 71 | 71 | 70 | 70.9 | -0.1 | -0.1% | 3,900 |
| 2008/05/07 | 71 | 71 | 67.4 | 71 | ±0 | ±0% | 8,800 |
| 2008/05/02 | 69.6 | 71 | 68.8 | 71 | +0.9 | +1.3% | 30,100 |
| 2008/05/01 | 70.5 | 70.5 | 69.3 | 70.1 | +0.8 | +1.2% | 9,300 |
| 2008/04/30 | 69.8 | 70.4 | 69 | 69.3 | -1.8 | -2.5% | 38,700 |
4001～
4050
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
