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 |
|---|---|---|---|---|---|---|---|
| 2008/04/28 | 72.7 | 72.7 | 69.8 | 71.1 | -1.6 | -2.2% | 16,300 |
| 2008/04/25 | 72 | 72.8 | 70 | 72.7 | +0.7 | +1% | 16,000 |
| 2008/04/24 | 72.8 | 72.8 | 71.1 | 72 | +0.1 | +0.1% | 1,500 |
| 2008/04/23 | 70.1 | 72.8 | 70.1 | 71.9 | -0.6 | -0.8% | 7,600 |
| 2008/04/22 | 71 | 72.5 | 70.8 | 72.5 | +0.5 | +0.7% | 4,500 |
| 2008/04/21 | 72 | 72.4 | 70 | 72 | ±0 | ±0% | 4,400 |
| 2008/04/18 | 70.1 | 72 | 69.7 | 72 | +1.9 | +2.7% | 7,400 |
| 2008/04/17 | 72 | 72 | 70 | 70.1 | -1.9 | -2.6% | 4,000 |
| 2008/04/16 | 69.2 | 72 | 68.3 | 72 | +2 | +2.9% | 13,700 |
| 2008/04/15 | 68.2 | 70 | 67 | 70 | -2 | -2.8% | 18,200 |
| 2008/04/14 | 70.3 | 72 | 68.2 | 72 | -0.2 | -0.3% | 6,700 |
| 2008/04/11 | 70 | 72.2 | 70 | 72.2 | +0.3 | +0.4% | 7,100 |
| 2008/04/10 | 70.7 | 71.9 | 69.8 | 71.9 | -0.8 | -1.1% | 3,400 |
| 2008/04/09 | 70.3 | 72.8 | 70 | 72.7 | -0.3 | -0.4% | 6,300 |
| 2008/04/08 | 70.2 | 73 | 70.2 | 73 | -0.4 | -0.5% | 9,500 |
| 2008/04/07 | 74 | 74 | 70.1 | 73.4 | -0.6 | -0.8% | 9,500 |
| 2008/04/04 | 69.9 | 74 | 69.6 | 74 | +0.1 | +0.1% | 5,100 |
| 2008/04/03 | 72.8 | 74.4 | 71.9 | 73.9 | +0.6 | +0.8% | 20,700 |
| 2008/04/02 | 71.1 | 73.4 | 68 | 73.3 | +1.9 | +2.7% | 17,900 |
| 2008/04/01 | 70.5 | 72 | 65 | 71.4 | -0.6 | -0.8% | 124,700 |
| 2008/03/31 | 70.2 | 72.8 | 70.1 | 72 | ±0 | ±0% | 3,800 |
| 2008/03/28 | 71 | 72 | 67.1 | 72 | -1.9 | -2.6% | 9,300 |
| 2008/03/27 | 68.9 | 73.9 | 68 | 73.9 | +2.1 | +2.9% | 12,300 |
| 2008/03/26 | 71.5 | 73.4 | 64.5 | 71.8 | -2.7 | -3.6% | 32,300 |
| 2008/03/25 | 71.8 | 74.5 | 69.2 | 74.5 | +2.9 | +4.1% | 28,100 |
| 2008/03/24 | 70.1 | 73 | 69 | 71.6 | +0.9 | +1.3% | 56,900 |
| 2008/03/21 | 69.8 | 70.8 | 67 | 70.7 | +0.9 | +1.3% | 16,300 |
| 2008/03/19 | 66.9 | 70 | 66 | 69.8 | +1.9 | +2.8% | 10,800 |
| 2008/03/18 | 67.9 | 68.9 | 62 | 67.9 | ±0 | ±0% | 15,100 |
| 2008/03/17 | 70 | 70 | 62 | 67.9 | -4.1 | -5.7% | 124,000 |
| 2008/03/14 | 71 | 72 | 70 | 72 | -1 | -1.4% | 8,500 |
| 2008/03/13 | 73 | 74 | 72 | 73 | ±0 | ±0% | 25,500 |
| 2008/03/12 | 71 | 73 | 71 | 73 | +3 | +4.3% | 5,600 |
| 2008/03/11 | 68.5 | 70 | 68.5 | 70 | +1.5 | +2.2% | 12,800 |
| 2008/03/10 | 75 | 76 | 67 | 68.5 | -6.5 | -8.7% | 32,000 |
| 2008/03/07 | 76.6 | 76.6 | 74 | 75 | -1.9 | -2.5% | 13,800 |
| 2008/03/06 | 75 | 76.9 | 74 | 76.9 | +1.9 | +2.5% | 33,000 |
| 2008/03/05 | 75 | 75 | 72.5 | 75 | +1.8 | +2.5% | 4,800 |
| 2008/03/04 | 73.5 | 74.9 | 73 | 73.2 | -0.3 | -0.4% | 2,500 |
| 2008/03/03 | 74.9 | 75.5 | 73 | 73.5 | -1.5 | -2% | 3,100 |
| 2008/02/29 | 76 | 76.7 | 73 | 75 | -2.7 | -3.5% | 6,400 |
| 2008/02/28 | 76.2 | 77.7 | 75.3 | 77.7 | +1.5 | +2% | 9,000 |
| 2008/02/27 | 76 | 76.2 | 71.1 | 76.2 | +0.2 | +0.3% | 24,200 |
| 2008/02/26 | 76.1 | 77 | 76 | 76 | -1.4 | -1.8% | 11,400 |
| 2008/02/25 | 78 | 78 | 76 | 77.4 | -0.5 | -0.6% | 14,100 |
| 2008/02/22 | 77.2 | 77.9 | 75.2 | 77.9 | +0.7 | +0.9% | 14,700 |
| 2008/02/21 | 76.1 | 77.2 | 74.5 | 77.2 | -0.6 | -0.8% | 21,000 |
| 2008/02/20 | 76.1 | 77.9 | 75.1 | 77.8 | -1.1 | -1.4% | 12,300 |
| 2008/02/19 | 76 | 79.5 | 73.5 | 78.9 | -1.2 | -1.5% | 42,200 |
| 2008/02/18 | 80 | 83.1 | 78.6 | 80.1 | +2.1 | +2.7% | 22,500 |
4051～
4100
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
