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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,040 | 1,051 | 1,040 | 1,047 | +9 | +0.9% | 274,000 |
| 2025/02/10 | 1,038 | 1,052 | 1,034 | 1,038 | -1 | -0.1% | 293,100 |
| 2025/02/07 | 1,040 | 1,049 | 1,033 | 1,039 | -54 | -4.9% | 376,800 |
| 2025/02/06 | 1,097 | 1,108 | 1,088 | 1,093 | +3 | +0.3% | 117,600 |
| 2025/02/05 | 1,120 | 1,120 | 1,090 | 1,090 | -34 | -3% | 131,100 |
| 2025/02/04 | 1,104 | 1,135 | 1,096 | 1,124 | +15 | +1.4% | 213,000 |
| 2025/02/03 | 1,107 | 1,126 | 1,079 | 1,109 | +30 | +2.8% | 370,700 |
| 2025/01/31 | 1,090 | 1,090 | 1,079 | 1,079 | -13 | -1.2% | 137,900 |
| 2025/01/30 | 1,079 | 1,103 | 1,073 | 1,092 | +13 | +1.2% | 151,700 |
| 2025/01/29 | 1,078 | 1,080 | 1,066 | 1,079 | +1 | +0.1% | 58,100 |
| 2025/01/28 | 1,055 | 1,078 | 1,055 | 1,078 | +23 | +2.2% | 80,300 |
| 2025/01/27 | 1,047 | 1,059 | 1,043 | 1,055 | +10 | +1% | 40,100 |
| 2025/01/24 | 1,045 | 1,050 | 1,040 | 1,045 | +3 | +0.3% | 42,300 |
| 2025/01/23 | 1,049 | 1,049 | 1,036 | 1,042 | -9 | -0.9% | 39,600 |
| 2025/01/22 | 1,054 | 1,068 | 1,049 | 1,051 | +1 | +0.1% | 59,500 |
| 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 |
101～
150
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 | 105,400円 | +1.2% | -6.6% | 5.60% | 9.13倍 | 1.00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 | 527,000円 | +7.5% | -2.7% | 0.19% | 36.40倍 | 8.53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 | 80,900円 | -0.1% | -8.7% | 4.94% | 5.07倍 | 0.51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 | 306,000円 | +8.2% | -7.2% | 1.50% | 19.61倍 | 3.85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 | 111,400円 | +1.4% | -24.0% | 0.90% | 12.43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
