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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,033 | 1,046 | 1,027 | 1,040 | ±0 | ±0% | 80,000 |
| 2025/05/21 | 1,044 | 1,051 | 1,037 | 1,040 | +2 | +0.2% | 79,900 |
| 2025/05/20 | 1,050 | 1,050 | 1,038 | 1,038 | -16 | -1.5% | 113,700 |
| 2025/05/19 | 1,045 | 1,056 | 1,041 | 1,054 | +11 | +1.1% | 113,200 |
| 2025/05/16 | 1,040 | 1,048 | 1,037 | 1,043 | -4 | -0.4% | 83,400 |
| 2025/05/15 | 1,040 | 1,048 | 1,038 | 1,047 | +1 | +0.1% | 65,600 |
| 2025/05/14 | 1,044 | 1,049 | 1,033 | 1,046 | +3 | +0.3% | 93,900 |
| 2025/05/13 | 1,068 | 1,068 | 1,040 | 1,043 | -23 | -2.2% | 90,800 |
| 2025/05/12 | 1,061 | 1,072 | 1,055 | 1,066 | +5 | +0.5% | 150,800 |
| 2025/05/09 | 1,048 | 1,061 | 1,044 | 1,061 | +14 | +1.3% | 122,400 |
| 2025/05/08 | 1,026 | 1,066 | 1,022 | 1,047 | +26 | +2.5% | 352,800 |
| 2025/05/07 | 1,027 | 1,035 | 996 | 1,021 | -6 | -0.6% | 207,100 |
| 2025/05/02 | 1,015 | 1,032 | 1,015 | 1,027 | +11 | +1.1% | 97,800 |
| 2025/05/01 | 1,030 | 1,030 | 1,013 | 1,016 | -10 | -1% | 92,600 |
| 2025/04/30 | 1,022 | 1,029 | 1,015 | 1,026 | +13 | +1.3% | 87,800 |
| 2025/04/28 | 1,004 | 1,020 | 1,004 | 1,013 | +10 | +1% | 143,900 |
| 2025/04/25 | 1,011 | 1,013 | 1,001 | 1,003 | ±0 | ±0% | 70,500 |
| 2025/04/24 | 1,009 | 1,010 | 1,000 | 1,003 | -3 | -0.3% | 48,900 |
| 2025/04/23 | 1,010 | 1,014 | 1,005 | 1,006 | +2 | +0.2% | 79,600 |
| 2025/04/22 | 998 | 1,006 | 996 | 1,004 | +7 | +0.7% | 52,500 |
| 2025/04/21 | 1,005 | 1,008 | 993 | 997 | -11 | -1.1% | 69,200 |
| 2025/04/18 | 995 | 1,008 | 989 | 1,008 | +19 | +1.9% | 77,000 |
| 2025/04/17 | 980 | 989 | 980 | 989 | -2 | -0.2% | 62,400 |
| 2025/04/16 | 987 | 991 | 980 | 991 | +7 | +0.7% | 59,700 |
| 2025/04/15 | 988 | 996 | 983 | 984 | ±0 | ±0% | 62,900 |
| 2025/04/14 | 988 | 991 | 978 | 984 | +7 | +0.7% | 75,300 |
| 2025/04/11 | 968 | 983 | 953 | 977 | -6 | -0.6% | 145,600 |
| 2025/04/10 | 994 | 995 | 976 | 983 | +34 | +3.6% | 160,000 |
| 2025/04/09 | 958 | 962 | 934 | 949 | -22 | -2.3% | 189,800 |
| 2025/04/08 | 956 | 980 | 956 | 971 | +58 | +6.4% | 172,700 |
| 2025/04/07 | 897 | 933 | 882 | 913 | -70 | -7.1% | 290,500 |
| 2025/04/04 | 1,008 | 1,015 | 970 | 983 | -41 | -4% | 253,500 |
| 2025/04/03 | 1,013 | 1,032 | 1,012 | 1,024 | -18 | -1.7% | 143,300 |
| 2025/04/02 | 1,045 | 1,045 | 1,028 | 1,042 | -3 | -0.3% | 178,500 |
| 2025/04/01 | 1,033 | 1,045 | 1,024 | 1,045 | +34 | +3.4% | 288,600 |
| 2025/03/31 | 1,010 | 1,018 | 997 | 1,011 | -4 | -0.4% | 182,100 |
| 2025/03/28 | 1,002 | 1,019 | 1,001 | 1,015 | -20 | -1.9% | 189,800 |
| 2025/03/27 | 1,027 | 1,035 | 1,026 | 1,035 | +3 | +0.3% | 299,200 |
| 2025/03/26 | 1,029 | 1,033 | 1,025 | 1,032 | +3 | +0.3% | 197,500 |
| 2025/03/25 | 1,024 | 1,031 | 1,022 | 1,029 | +5 | +0.5% | 174,200 |
| 2025/03/24 | 1,031 | 1,031 | 1,024 | 1,024 | -7 | -0.7% | 216,900 |
| 2025/03/21 | 1,035 | 1,036 | 1,028 | 1,031 | -6 | -0.6% | 219,900 |
| 2025/03/19 | 1,036 | 1,041 | 1,032 | 1,037 | -1 | -0.1% | 120,700 |
| 2025/03/18 | 1,031 | 1,038 | 1,027 | 1,038 | +14 | +1.4% | 130,500 |
| 2025/03/17 | 1,030 | 1,030 | 1,023 | 1,024 | -4 | -0.4% | 108,200 |
| 2025/03/14 | 1,021 | 1,029 | 1,020 | 1,028 | +3 | +0.3% | 138,200 |
| 2025/03/13 | 1,018 | 1,025 | 1,013 | 1,025 | +7 | +0.7% | 161,300 |
| 2025/03/12 | 1,017 | 1,023 | 1,011 | 1,018 | +1 | +0.1% | 212,500 |
| 2025/03/11 | 1,010 | 1,017 | 1,000 | 1,017 | -1 | -0.1% | 254,000 |
| 2025/03/10 | 1,030 | 1,030 | 1,015 | 1,018 | -7 | -0.7% | 162,300 |
1～
50
件表示中 / 3704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 | 104,000円 | +1.2% | -6.6% | 5.67% | 8.95倍 | 0.98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 |
| 大戸屋ＨＤ | 521,000円 | +7.5% | -2.7% | 0.19% | 37.86倍 | 12.91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 | 197,100円 | +0.8% | +4.4% | 2.28% | 8.71倍 | 1.36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 |
| あさひ | 135,400円 | +5.2% | +2.2% | 3.69% | 9.66倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 魚 力 | 239,000円 | +20.9% | +0.4% | 2.18% | 28.75倍 | 1.89倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
