スクロールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,059 | 1,068 | 1,048 | 1,050 | -6 | -0.6% | 56,400 |
| 2024/11/20 | 1,049 | 1,058 | 1,046 | 1,056 | +7 | +0.7% | 57,700 |
| 2024/11/19 | 1,045 | 1,052 | 1,042 | 1,049 | +6 | +0.6% | 70,400 |
| 2024/11/18 | 1,030 | 1,045 | 1,028 | 1,043 | +12 | +1.2% | 69,100 |
| 2024/11/15 | 1,035 | 1,035 | 1,025 | 1,031 | +3 | +0.3% | 51,300 |
| 2024/11/14 | 1,033 | 1,033 | 1,021 | 1,028 | +2 | +0.2% | 45,100 |
| 2024/11/13 | 1,031 | 1,039 | 1,024 | 1,026 | -2 | -0.2% | 78,400 |
| 2024/11/12 | 1,031 | 1,036 | 1,020 | 1,028 | +1 | +0.1% | 73,700 |
| 2024/11/11 | 1,031 | 1,034 | 1,019 | 1,027 | -4 | -0.4% | 53,600 |
| 2024/11/08 | 1,030 | 1,040 | 1,023 | 1,031 | +7 | +0.7% | 85,300 |
| 2024/11/07 | 1,025 | 1,037 | 1,014 | 1,024 | +7 | +0.7% | 135,600 |
| 2024/11/06 | 1,005 | 1,017 | 1,005 | 1,017 | +15 | +1.5% | 135,400 |
| 2024/11/05 | 974 | 1,004 | 969 | 1,002 | +35 | +3.6% | 190,000 |
| 2024/11/01 | 987 | 989 | 963 | 967 | +10 | +1% | 139,500 |
| 2024/10/31 | 953 | 962 | 952 | 957 | -1 | -0.1% | 83,000 |
| 2024/10/30 | 953 | 958 | 950 | 958 | +5 | +0.5% | 114,100 |
| 2024/10/29 | 946 | 955 | 945 | 953 | +4 | +0.4% | 41,200 |
| 2024/10/28 | 940 | 952 | 939 | 949 | +6 | +0.6% | 54,300 |
| 2024/10/25 | 959 | 959 | 939 | 943 | -8 | -0.8% | 75,500 |
| 2024/10/24 | 952 | 956 | 946 | 951 | -2 | -0.2% | 68,100 |
| 2024/10/23 | 956 | 962 | 951 | 953 | -7 | -0.7% | 62,400 |
| 2024/10/22 | 972 | 972 | 955 | 960 | -6 | -0.6% | 47,600 |
| 2024/10/21 | 984 | 985 | 966 | 966 | -21 | -2.1% | 74,800 |
| 2024/10/18 | 990 | 992 | 981 | 987 | ±0 | ±0% | 25,500 |
| 2024/10/17 | 986 | 989 | 981 | 987 | +4 | +0.4% | 39,700 |
| 2024/10/16 | 983 | 997 | 983 | 983 | -6 | -0.6% | 45,400 |
| 2024/10/15 | 985 | 989 | 978 | 989 | +5 | +0.5% | 82,900 |
| 2024/10/11 | 985 | 990 | 982 | 984 | -3 | -0.3% | 34,800 |
| 2024/10/10 | 989 | 993 | 984 | 987 | +2 | +0.2% | 34,500 |
| 2024/10/09 | 989 | 993 | 980 | 985 | -2 | -0.2% | 63,400 |
| 2024/10/08 | 990 | 997 | 981 | 987 | -10 | -1% | 54,500 |
| 2024/10/07 | 990 | 998 | 988 | 997 | +13 | +1.3% | 99,500 |
| 2024/10/04 | 986 | 989 | 981 | 984 | -1 | -0.1% | 60,300 |
| 2024/10/03 | 978 | 985 | 972 | 985 | +16 | +1.7% | 100,600 |
| 2024/10/02 | 970 | 982 | 965 | 969 | -1 | -0.1% | 79,200 |
| 2024/10/01 | 961 | 971 | 958 | 970 | +5 | +0.5% | 65,200 |
| 2024/09/30 | 955 | 965 | 952 | 965 | -5 | -0.5% | 99,300 |
| 2024/09/27 | 954 | 974 | 954 | 970 | -6 | -0.6% | 137,900 |
| 2024/09/26 | 965 | 976 | 961 | 976 | +14 | +1.5% | 191,400 |
| 2024/09/25 | 964 | 965 | 956 | 962 | -9 | -0.9% | 123,400 |
| 2024/09/24 | 969 | 977 | 966 | 971 | +11 | +1.1% | 130,200 |
| 2024/09/20 | 967 | 968 | 960 | 960 | -1 | -0.1% | 105,000 |
| 2024/09/19 | 963 | 967 | 958 | 961 | ±0 | ±0% | 79,900 |
| 2024/09/18 | 957 | 964 | 950 | 961 | +8 | +0.8% | 101,200 |
| 2024/09/17 | 942 | 956 | 937 | 953 | +16 | +1.7% | 103,700 |
| 2024/09/13 | 935 | 944 | 933 | 937 | -5 | -0.5% | 76,000 |
| 2024/09/12 | 945 | 946 | 934 | 942 | +9 | +1% | 75,900 |
| 2024/09/11 | 949 | 949 | 929 | 933 | -11 | -1.2% | 107,400 |
| 2024/09/10 | 954 | 957 | 944 | 944 | -11 | -1.2% | 99,100 |
| 2024/09/09 | 942 | 957 | 935 | 955 | ±0 | ±0% | 90,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「スクロール」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 |
|---|---|---|---|---|---|---|---|---|
| スクロール | 105,000円 | +0.2% | +12.5% | 4.57% | 8.60倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| あさひ | 151,100円 | +5.7% | +11.7% | 3.31% | 10.69倍 | 1.00倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
| エターナルホスヒ | 331,000円 | +14.1% | +21.8% | 1.39% | 14.80倍 | 4.39倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| フジコーポ | 195,700円 | +0.9% | +1.4% | 2.04% | 8.74倍 | 1.31倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
