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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 963 | 967 | 953 | 955 | -8 | -0.8% | 87,800 |
| 2024/09/05 | 962 | 973 | 956 | 963 | -2 | -0.2% | 98,600 |
| 2024/09/04 | 971 | 977 | 964 | 965 | -21 | -2.1% | 116,300 |
| 2024/09/03 | 985 | 988 | 982 | 986 | +4 | +0.4% | 54,000 |
| 2024/09/02 | 1,000 | 1,000 | 980 | 982 | -11 | -1.1% | 101,500 |
| 2024/08/30 | 994 | 994 | 989 | 993 | +3 | +0.3% | 28,700 |
| 2024/08/29 | 991 | 997 | 987 | 990 | -2 | -0.2% | 33,700 |
| 2024/08/28 | 996 | 996 | 987 | 992 | -5 | -0.5% | 30,600 |
| 2024/08/27 | 991 | 997 | 990 | 997 | +7 | +0.7% | 40,100 |
| 2024/08/26 | 990 | 994 | 985 | 990 | -1 | -0.1% | 37,800 |
| 2024/08/23 | 990 | 994 | 986 | 991 | +2 | +0.2% | 39,900 |
| 2024/08/22 | 992 | 993 | 980 | 989 | -3 | -0.3% | 48,900 |
| 2024/08/21 | 987 | 994 | 986 | 992 | -2 | -0.2% | 39,700 |
| 2024/08/20 | 982 | 998 | 982 | 994 | +7 | +0.7% | 62,800 |
| 2024/08/19 | 997 | 997 | 983 | 987 | -17 | -1.7% | 82,700 |
| 2024/08/16 | 1,005 | 1,007 | 993 | 1,004 | +7 | +0.7% | 59,300 |
| 2024/08/15 | 1,000 | 1,009 | 990 | 997 | +2 | +0.2% | 76,700 |
| 2024/08/14 | 990 | 999 | 987 | 995 | ±0 | ±0% | 48,900 |
| 2024/08/13 | 988 | 995 | 974 | 995 | +19 | +1.9% | 86,500 |
| 2024/08/09 | 976 | 991 | 961 | 976 | +15 | +1.6% | 133,700 |
| 2024/08/08 | 955 | 981 | 948 | 961 | -1 | -0.1% | 135,100 |
| 2024/08/07 | 959 | 986 | 941 | 962 | -7 | -0.7% | 167,900 |
| 2024/08/06 | 942 | 983 | 942 | 969 | +102 | +11.8% | 194,800 |
| 2024/08/05 | 935 | 942 | 860 | 867 | -113 | -11.5% | 323,500 |
| 2024/08/02 | 992 | 1,006 | 975 | 980 | -42 | -4.1% | 156,200 |
| 2024/08/01 | 1,057 | 1,060 | 1,010 | 1,022 | -7 | -0.7% | 175,800 |
| 2024/07/31 | 1,001 | 1,029 | 998 | 1,029 | +22 | +2.2% | 98,400 |
| 2024/07/30 | 1,016 | 1,016 | 1,001 | 1,007 | -10 | -1% | 56,800 |
| 2024/07/29 | 1,009 | 1,020 | 1,005 | 1,017 | +18 | +1.8% | 66,100 |
| 2024/07/26 | 1,001 | 1,013 | 994 | 999 | -2 | -0.2% | 84,300 |
| 2024/07/25 | 1,000 | 1,007 | 989 | 1,001 | -1 | -0.1% | 137,400 |
| 2024/07/24 | 1,011 | 1,018 | 1,002 | 1,002 | -13 | -1.3% | 49,000 |
| 2024/07/23 | 1,013 | 1,021 | 1,008 | 1,015 | +3 | +0.3% | 64,700 |
| 2024/07/22 | 1,022 | 1,026 | 1,002 | 1,012 | -14 | -1.4% | 144,700 |
| 2024/07/19 | 1,030 | 1,030 | 1,022 | 1,026 | -5 | -0.5% | 67,600 |
| 2024/07/18 | 1,033 | 1,041 | 1,030 | 1,031 | -6 | -0.6% | 55,400 |
| 2024/07/17 | 1,038 | 1,049 | 1,037 | 1,037 | ±0 | ±0% | 51,700 |
| 2024/07/16 | 1,040 | 1,045 | 1,037 | 1,037 | +2 | +0.2% | 68,300 |
| 2024/07/12 | 1,042 | 1,052 | 1,034 | 1,035 | -10 | -1% | 104,200 |
| 2024/07/11 | 1,050 | 1,055 | 1,043 | 1,045 | -5 | -0.5% | 77,900 |
| 2024/07/10 | 1,049 | 1,055 | 1,041 | 1,050 | +3 | +0.3% | 116,300 |
| 2024/07/09 | 1,026 | 1,053 | 1,026 | 1,047 | +13 | +1.3% | 131,500 |
| 2024/07/08 | 1,035 | 1,050 | 1,028 | 1,034 | -23 | -2.2% | 192,100 |
| 2024/07/05 | 1,053 | 1,071 | 1,051 | 1,057 | -24 | -2.2% | 142,700 |
| 2024/07/04 | 1,090 | 1,090 | 1,078 | 1,081 | -2 | -0.2% | 51,600 |
| 2024/07/03 | 1,095 | 1,096 | 1,078 | 1,083 | -17 | -1.5% | 80,600 |
| 2024/07/02 | 1,102 | 1,105 | 1,094 | 1,100 | ±0 | ±0% | 58,300 |
| 2024/07/01 | 1,099 | 1,106 | 1,092 | 1,100 | +14 | +1.3% | 66,600 |
| 2024/06/28 | 1,101 | 1,101 | 1,083 | 1,086 | -15 | -1.4% | 37,400 |
| 2024/06/27 | 1,099 | 1,103 | 1,095 | 1,101 | +1 | +0.1% | 65,300 |
51～
100
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
