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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,060 | 1,067 | 1,060 | 1,061 | +3 | +0.3% | 41,400 |
| 2025/07/08 | 1,047 | 1,060 | 1,046 | 1,058 | +11 | +1.1% | 64,000 |
| 2025/07/07 | 1,047 | 1,053 | 1,046 | 1,047 | +2 | +0.2% | 75,900 |
| 2025/07/04 | 1,047 | 1,053 | 1,044 | 1,045 | ±0 | ±0% | 53,900 |
| 2025/07/03 | 1,048 | 1,049 | 1,039 | 1,045 | -3 | -0.3% | 89,500 |
| 2025/07/02 | 1,050 | 1,057 | 1,048 | 1,048 | -3 | -0.3% | 62,100 |
| 2025/07/01 | 1,062 | 1,065 | 1,050 | 1,051 | -13 | -1.2% | 79,300 |
| 2025/06/30 | 1,072 | 1,078 | 1,064 | 1,064 | -6 | -0.6% | 75,200 |
| 2025/06/27 | 1,063 | 1,070 | 1,060 | 1,070 | +4 | +0.4% | 68,300 |
| 2025/06/26 | 1,051 | 1,067 | 1,048 | 1,066 | +16 | +1.5% | 106,900 |
| 2025/06/25 | 1,053 | 1,053 | 1,037 | 1,050 | +8 | +0.8% | 132,700 |
| 2025/06/24 | 1,055 | 1,055 | 1,033 | 1,042 | -5 | -0.5% | 128,600 |
| 2025/06/23 | 1,053 | 1,060 | 1,032 | 1,047 | -8 | -0.8% | 250,000 |
| 2025/06/20 | 1,059 | 1,075 | 1,055 | 1,055 | -16 | -1.5% | 119,900 |
| 2025/06/19 | 1,050 | 1,072 | 1,050 | 1,071 | +21 | +2% | 135,300 |
| 2025/06/18 | 1,039 | 1,050 | 1,038 | 1,050 | +8 | +0.8% | 124,400 |
| 2025/06/17 | 1,031 | 1,044 | 1,029 | 1,042 | +12 | +1.2% | 75,800 |
| 2025/06/16 | 1,031 | 1,037 | 1,030 | 1,030 | -2 | -0.2% | 71,200 |
| 2025/06/13 | 1,038 | 1,042 | 1,030 | 1,032 | -11 | -1.1% | 87,700 |
| 2025/06/12 | 1,039 | 1,043 | 1,037 | 1,043 | -1 | -0.1% | 65,500 |
| 2025/06/11 | 1,040 | 1,046 | 1,037 | 1,044 | +5 | +0.5% | 45,200 |
| 2025/06/10 | 1,046 | 1,047 | 1,038 | 1,039 | -8 | -0.8% | 89,800 |
| 2025/06/09 | 1,056 | 1,057 | 1,047 | 1,047 | -7 | -0.7% | 50,900 |
| 2025/06/06 | 1,057 | 1,065 | 1,049 | 1,054 | -8 | -0.8% | 79,900 |
| 2025/06/05 | 1,053 | 1,067 | 1,051 | 1,062 | +5 | +0.5% | 88,300 |
| 2025/06/04 | 1,051 | 1,063 | 1,048 | 1,057 | +10 | +1% | 82,100 |
| 2025/06/03 | 1,052 | 1,052 | 1,040 | 1,047 | -11 | -1% | 130,300 |
| 2025/06/02 | 1,060 | 1,063 | 1,054 | 1,058 | -4 | -0.4% | 72,400 |
| 2025/05/30 | 1,045 | 1,063 | 1,043 | 1,062 | +11 | +1% | 102,500 |
| 2025/05/29 | 1,045 | 1,054 | 1,045 | 1,051 | +7 | +0.7% | 81,900 |
| 2025/05/28 | 1,052 | 1,052 | 1,044 | 1,044 | -1 | -0.1% | 37,300 |
| 2025/05/27 | 1,050 | 1,051 | 1,044 | 1,045 | -1 | -0.1% | 33,400 |
| 2025/05/26 | 1,049 | 1,055 | 1,046 | 1,046 | ±0 | ±0% | 43,800 |
| 2025/05/23 | 1,045 | 1,052 | 1,043 | 1,046 | +6 | +0.6% | 71,400 |
| 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 |
1～
50
件表示中 / 3738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 | 106,100円 | +1.2% | -6.6% | 5.56% | 9.19倍 | 1.01倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| 大戸屋ＨＤ | 528,000円 | +7.5% | -2.7% | 0.19% | 36.47倍 | 8.55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 |
| アドヴァンＧ | 81,700円 | -0.1% | -8.7% | 4.90% | 5.12倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| エターナルホスヒ | 308,500円 | +8.2% | -7.2% | 1.49% | 19.77倍 | 3.88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。海外事業育成中 |
| ジョイフル | 111,300円 | +1.4% | -24.0% | 0.90% | 12.42倍 | 2.81倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
