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 |
|---|---|---|---|---|---|---|---|
| 2008/11/13 | 79.1 | 79.1 | 77 | 77 | -3 | -3.8% | 1,100 |
| 2008/11/12 | 80 | 81 | 79 | 80 | -1 | -1.2% | 9,700 |
| 2008/11/11 | 79.5 | 81.5 | 77 | 81 | -0.5 | -0.6% | 3,400 |
| 2008/11/10 | 81.9 | 81.9 | 79 | 81.5 | +0.6 | +0.7% | 8,700 |
| 2008/11/07 | 81.8 | 81.9 | 79.7 | 80.9 | +0.9 | +1.1% | 5,000 |
| 2008/11/06 | 82 | 82 | 79 | 80 | -1 | -1.2% | 6,000 |
| 2008/11/05 | 80 | 83.9 | 79 | 81 | +3.5 | +4.5% | 29,900 |
| 2008/11/04 | 77.5 | 77.5 | 77.5 | 77.5 | +10 | +14.8% | 21,500 |
| 2008/10/31 | 67.6 | 69.5 | 67.5 | 67.5 | -2.5 | -3.6% | 1,700 |
| 2008/10/30 | 65.7 | 70 | 63.1 | 70 | +2 | +2.9% | 10,900 |
| 2008/10/29 | 60 | 68 | 60 | 68 | +8 | +13.3% | 9,600 |
| 2008/10/28 | 55 | 60 | 55 | 60 | +0.5 | +0.8% | 5,900 |
| 2008/10/27 | 59.7 | 62.4 | 55 | 59.5 | -3.9 | -6.2% | 7,300 |
| 2008/10/24 | 64 | 64 | 60.8 | 63.4 | -1.8 | -2.8% | 1,100 |
| 2008/10/23 | 64 | 65.2 | 60 | 65.2 | +0.2 | +0.3% | 2,400 |
| 2008/10/22 | 65.7 | 68.2 | 65 | 65 | -3.8 | -5.5% | 2,800 |
| 2008/10/21 | 68.9 | 69 | 65.1 | 68.8 | -0.2 | -0.3% | 2,500 |
| 2008/10/20 | 68.5 | 69.4 | 68 | 69 | +0.5 | +0.7% | 1,300 |
| 2008/10/17 | 68.7 | 68.7 | 63 | 68.5 | +5.5 | +8.7% | 6,500 |
| 2008/10/16 | 59 | 63 | 59 | 63 | -5.7 | -8.3% | 9,900 |
| 2008/10/15 | 65 | 68.7 | 65 | 68.7 | +6.8 | +11% | 9,100 |
| 2008/10/14 | 55 | 61.9 | 55 | 61.9 | +10 | +19.3% | 13,600 |
| 2008/10/10 | 47.5 | 52.1 | 47.5 | 51.9 | -5.1 | -8.9% | 33,800 |
| 2008/10/09 | 48 | 57 | 48 | 57 | +6 | +11.8% | 17,900 |
| 2008/10/08 | 54 | 54.7 | 51 | 51 | -13 | -20.3% | 30,300 |
| 2008/10/07 | 58 | 64.8 | 58 | 64 | -4 | -5.9% | 19,900 |
| 2008/10/06 | 69.4 | 69.4 | 63 | 68 | -1.8 | -2.6% | 8,500 |
| 2008/10/03 | 69.8 | 70 | 67.2 | 69.8 | ±0 | ±0% | 3,800 |
| 2008/10/02 | 71.7 | 71.7 | 68 | 69.8 | -3.9 | -5.3% | 13,900 |
| 2008/10/01 | 74 | 74 | 66 | 73.7 | -0.3 | -0.4% | 10,800 |
| 2008/09/30 | 74 | 74 | 69 | 74 | -1.1 | -1.5% | 7,500 |
| 2008/09/29 | 75.6 | 79 | 75.1 | 75.1 | -5 | -6.2% | 8,200 |
| 2008/09/26 | 82 | 82 | 78 | 80.1 | -0.9 | -1.1% | 58,200 |
| 2008/09/25 | 82 | 82 | 76.5 | 81 | -1 | -1.2% | 31,700 |
| 2008/09/24 | 80 | 84 | 80 | 82 | +1 | +1.2% | 18,900 |
| 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 |
4101～
4150
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 | 42,300円 | +7.6% | -18.5% | 4.02% | 17.91倍 | 1.53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 | 157,000円 | +2.2% | +2.2% | 3.50% | 10.06倍 | 1.26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 | 139,900円 | +29.7% | +23.2% | 0.00% | 22.03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 | 46,600円 | +13.6% | +28.9% | 0.84% | 18.77倍 | 1.29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 | 99,100円 | +30.0% | - | 0.00% | 6.23倍 | 70.68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
