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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 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 |
| 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 |
4151～
4200
件表示中 / 5885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 | 40,300円 | -5.7% | - | 3.97% | 20.58倍 | 1.60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 |
| Ｓ＆Ｊ | 127,400円 | +29.7% | +23.2% | 0.00% | 19.99倍 | 3.52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 |
| ビザスク | 79,300円 | +9.1% | -14.5% | 0.00% | 15.29倍 | -0.81倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| カヤック | 44,600円 | +10.6% | +16.0% | 0.87% | 28.74倍 | 1.30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 |
| サークレイス | 158,000円 | +20.9% | +71.6% | 0.00% | 29.90倍 | 6.93倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
