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 |
|---|---|---|---|---|---|---|---|
| 2008/04/07 | 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 |
| 2008/02/15 | 72.5 | 78 | 71.4 | 78 | +3.2 | +4.3% | 13,200 |
| 2008/02/14 | 71.2 | 74.9 | 71.1 | 74.8 | +4.6 | +6.6% | 19,900 |
| 2008/02/13 | 75.1 | 75.4 | 70.2 | 70.2 | -4.7 | -6.3% | 13,000 |
| 2008/02/12 | 75 | 80 | 73.8 | 74.9 | -4 | -5.1% | 21,500 |
| 2008/02/08 | 77.4 | 78.9 | 75 | 78.9 | +1 | +1.3% | 4,800 |
| 2008/02/07 | 78.7 | 78.7 | 76 | 77.9 | -1.8 | -2.3% | 2,400 |
| 2008/02/06 | 78 | 79.7 | 75.1 | 79.7 | -0.3 | -0.4% | 8,700 |
| 2008/02/05 | 78.6 | 80 | 78.5 | 80 | -0.4 | -0.5% | 5,100 |
| 2008/02/04 | 80 | 81 | 78.2 | 80.4 | +0.4 | +0.5% | 11,100 |
| 2008/02/01 | 80 | 82.3 | 80 | 80 | ±0 | ±0% | 6,200 |
| 2008/01/31 | 78 | 82 | 78 | 80 | -1.6 | -2% | 5,500 |
| 2008/01/30 | 80 | 82.1 | 79 | 81.6 | -0.3 | -0.4% | 9,400 |
| 2008/01/29 | 81 | 82.3 | 80 | 81.9 | +0.9 | +1.1% | 4,600 |
| 2008/01/28 | 80 | 81 | 77 | 81 | ±0 | ±0% | 9,600 |
| 2008/01/25 | 77.1 | 81.5 | 77.1 | 81 | +2 | +2.5% | 11,500 |
4201～
4250
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
