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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,049 | 1,057 | 1,045 | 1,050 | +6 | +0.6% | 49,400 |
| 2025/01/20 | 1,040 | 1,044 | 1,033 | 1,044 | +8 | +0.8% | 63,200 |
| 2025/01/17 | 1,030 | 1,037 | 1,021 | 1,036 | +6 | +0.6% | 62,200 |
| 2025/01/16 | 1,045 | 1,045 | 1,030 | 1,030 | -10 | -1% | 38,400 |
| 2025/01/15 | 1,041 | 1,049 | 1,036 | 1,040 | +4 | +0.4% | 76,900 |
| 2025/01/14 | 1,046 | 1,046 | 1,030 | 1,036 | -6 | -0.6% | 70,500 |
| 2025/01/10 | 1,050 | 1,052 | 1,041 | 1,042 | -9 | -0.9% | 76,900 |
| 2025/01/09 | 1,067 | 1,073 | 1,051 | 1,051 | -16 | -1.5% | 74,300 |
| 2025/01/08 | 1,079 | 1,079 | 1,065 | 1,067 | -11 | -1% | 56,100 |
| 2025/01/07 | 1,082 | 1,084 | 1,073 | 1,078 | -4 | -0.4% | 67,200 |
| 2025/01/06 | 1,080 | 1,086 | 1,068 | 1,082 | +4 | +0.4% | 157,900 |
| 2024/12/30 | 1,101 | 1,102 | 1,075 | 1,078 | -23 | -2.1% | 72,600 |
| 2024/12/27 | 1,099 | 1,103 | 1,091 | 1,101 | +2 | +0.2% | 57,700 |
| 2024/12/26 | 1,097 | 1,102 | 1,092 | 1,099 | +2 | +0.2% | 108,700 |
| 2024/12/25 | 1,098 | 1,098 | 1,086 | 1,097 | +6 | +0.5% | 63,800 |
| 2024/12/24 | 1,083 | 1,094 | 1,083 | 1,091 | +8 | +0.7% | 55,900 |
| 2024/12/23 | 1,078 | 1,089 | 1,076 | 1,083 | +8 | +0.7% | 42,300 |
| 2024/12/20 | 1,095 | 1,096 | 1,075 | 1,075 | -17 | -1.6% | 120,400 |
| 2024/12/19 | 1,066 | 1,092 | 1,064 | 1,092 | +19 | +1.8% | 69,000 |
| 2024/12/18 | 1,086 | 1,086 | 1,073 | 1,073 | -10 | -0.9% | 47,500 |
| 2024/12/17 | 1,089 | 1,092 | 1,081 | 1,083 | -7 | -0.6% | 38,800 |
| 2024/12/16 | 1,089 | 1,093 | 1,082 | 1,090 | +1 | +0.1% | 60,800 |
| 2024/12/13 | 1,071 | 1,097 | 1,070 | 1,089 | +7 | +0.6% | 121,400 |
| 2024/12/12 | 1,082 | 1,094 | 1,082 | 1,082 | +4 | +0.4% | 109,300 |
| 2024/12/11 | 1,070 | 1,083 | 1,066 | 1,078 | +10 | +0.9% | 75,400 |
| 2024/12/10 | 1,070 | 1,075 | 1,064 | 1,068 | +5 | +0.5% | 84,400 |
| 2024/12/09 | 1,056 | 1,064 | 1,051 | 1,063 | +13 | +1.2% | 76,600 |
| 2024/12/06 | 1,055 | 1,057 | 1,044 | 1,050 | -3 | -0.3% | 60,200 |
| 2024/12/05 | 1,025 | 1,058 | 1,025 | 1,053 | +29 | +2.8% | 93,600 |
| 2024/12/04 | 1,033 | 1,033 | 1,024 | 1,024 | -5 | -0.5% | 45,100 |
| 2024/12/03 | 1,030 | 1,035 | 1,024 | 1,029 | +4 | +0.4% | 55,600 |
| 2024/12/02 | 1,032 | 1,032 | 1,018 | 1,025 | ±0 | ±0% | 41,800 |
| 2024/11/29 | 1,032 | 1,032 | 1,019 | 1,025 | -7 | -0.7% | 36,600 |
| 2024/11/28 | 1,021 | 1,033 | 1,018 | 1,032 | +3 | +0.3% | 32,500 |
| 2024/11/27 | 1,039 | 1,042 | 1,021 | 1,029 | -14 | -1.3% | 64,300 |
| 2024/11/26 | 1,039 | 1,047 | 1,031 | 1,043 | +1 | +0.1% | 44,200 |
| 2024/11/25 | 1,052 | 1,053 | 1,038 | 1,042 | -4 | -0.4% | 61,600 |
| 2024/11/22 | 1,050 | 1,050 | 1,038 | 1,046 | -4 | -0.4% | 71,300 |
| 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 |
51～
100
件表示中 / 3673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 | 98,300円 | +5.2% | +17.9% | 5.24% | 7.69倍 | 0.96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 |
| ジョイフル | 106,900円 | +1.4% | -24.0% | 0.94% | 11.93倍 | 2.70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 |
| フジコーポ | 184,000円 | +0.8% | +4.4% | 2.45% | 8.13倍 | 1.27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 |
| 魚 力 | 230,900円 | +3.5% | -0.4% | 2.25% | 20.52倍 | 1.87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 |
| 日産東ＨＤ | 47,300円 | +0.7% | -16.3% | 5.07% | 6.25倍 | 0.48倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
