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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,099 | 1,103 | 1,095 | 1,101 | +1 | +0.1% | 65,300 |
| 2024/06/26 | 1,091 | 1,100 | 1,085 | 1,100 | +9 | +0.8% | 70,400 |
| 2024/06/25 | 1,094 | 1,099 | 1,085 | 1,091 | +7 | +0.6% | 125,000 |
| 2024/06/24 | 1,077 | 1,085 | 1,073 | 1,084 | +7 | +0.6% | 98,800 |
| 2024/06/21 | 1,086 | 1,091 | 1,069 | 1,077 | -1 | -0.1% | 120,400 |
| 2024/06/20 | 1,085 | 1,107 | 1,074 | 1,078 | -17 | -1.6% | 179,500 |
| 2024/06/19 | 1,075 | 1,095 | 1,068 | 1,095 | +27 | +2.5% | 127,600 |
| 2024/06/18 | 1,065 | 1,075 | 1,062 | 1,068 | +12 | +1.1% | 67,100 |
| 2024/06/17 | 1,065 | 1,065 | 1,038 | 1,056 | -9 | -0.8% | 61,800 |
| 2024/06/14 | 1,032 | 1,065 | 1,032 | 1,065 | +28 | +2.7% | 103,000 |
| 2024/06/13 | 1,057 | 1,059 | 1,033 | 1,037 | -13 | -1.2% | 55,500 |
| 2024/06/12 | 1,057 | 1,057 | 1,044 | 1,050 | -12 | -1.1% | 63,400 |
| 2024/06/11 | 1,079 | 1,080 | 1,062 | 1,062 | -12 | -1.1% | 42,200 |
| 2024/06/10 | 1,063 | 1,077 | 1,063 | 1,074 | +11 | +1% | 55,000 |
| 2024/06/07 | 1,073 | 1,073 | 1,056 | 1,063 | -11 | -1% | 58,600 |
| 2024/06/06 | 1,079 | 1,093 | 1,070 | 1,074 | -5 | -0.5% | 58,300 |
| 2024/06/05 | 1,088 | 1,090 | 1,073 | 1,079 | -9 | -0.8% | 66,700 |
| 2024/06/04 | 1,088 | 1,096 | 1,082 | 1,088 | -1 | -0.1% | 73,400 |
| 2024/06/03 | 1,080 | 1,089 | 1,072 | 1,089 | +18 | +1.7% | 113,900 |
| 2024/05/31 | 1,050 | 1,071 | 1,050 | 1,071 | +29 | +2.8% | 132,100 |
| 2024/05/30 | 1,030 | 1,044 | 1,025 | 1,042 | +8 | +0.8% | 72,900 |
| 2024/05/29 | 1,049 | 1,058 | 1,030 | 1,034 | -10 | -1% | 68,900 |
| 2024/05/28 | 1,043 | 1,050 | 1,037 | 1,044 | -8 | -0.8% | 82,800 |
| 2024/05/27 | 1,037 | 1,052 | 1,030 | 1,052 | +18 | +1.7% | 126,500 |
| 2024/05/24 | 1,012 | 1,034 | 1,011 | 1,034 | +20 | +2% | 133,300 |
| 2024/05/23 | 1,013 | 1,017 | 1,006 | 1,014 | +3 | +0.3% | 55,100 |
| 2024/05/22 | 1,010 | 1,019 | 1,008 | 1,011 | -4 | -0.4% | 52,600 |
| 2024/05/21 | 1,007 | 1,024 | 1,007 | 1,015 | +8 | +0.8% | 93,800 |
| 2024/05/20 | 1,000 | 1,007 | 998 | 1,007 | +9 | +0.9% | 100,700 |
| 2024/05/17 | 985 | 1,003 | 982 | 998 | +13 | +1.3% | 105,900 |
| 2024/05/16 | 986 | 989 | 972 | 985 | -1 | -0.1% | 109,200 |
| 2024/05/15 | 987 | 987 | 976 | 986 | +1 | +0.1% | 96,900 |
| 2024/05/14 | 988 | 993 | 982 | 985 | -4 | -0.4% | 54,900 |
| 2024/05/13 | 992 | 1,000 | 984 | 989 | -2 | -0.2% | 106,900 |
| 2024/05/10 | 999 | 999 | 983 | 991 | -9 | -0.9% | 175,700 |
| 2024/05/09 | 1,000 | 1,023 | 992 | 1,000 | +91 | +10% | 840,100 |
| 2024/05/08 | 918 | 918 | 909 | 909 | -9 | -1% | 91,600 |
| 2024/05/07 | 916 | 922 | 911 | 918 | +3 | +0.3% | 75,400 |
| 2024/05/02 | 921 | 924 | 915 | 915 | -9 | -1% | 68,300 |
| 2024/05/01 | 931 | 931 | 920 | 924 | -15 | -1.6% | 55,600 |
| 2024/04/30 | 929 | 939 | 924 | 939 | +15 | +1.6% | 73,700 |
| 2024/04/26 | 917 | 924 | 914 | 924 | +8 | +0.9% | 50,000 |
| 2024/04/25 | 927 | 927 | 916 | 916 | -8 | -0.9% | 52,200 |
| 2024/04/24 | 920 | 925 | 916 | 924 | +1 | +0.1% | 68,400 |
| 2024/04/23 | 924 | 924 | 917 | 923 | +5 | +0.5% | 41,600 |
| 2024/04/22 | 909 | 920 | 909 | 918 | +9 | +1% | 96,700 |
| 2024/04/19 | 920 | 920 | 900 | 909 | -14 | -1.5% | 97,000 |
| 2024/04/18 | 910 | 925 | 910 | 923 | +12 | +1.3% | 53,200 |
| 2024/04/17 | 921 | 921 | 910 | 911 | -9 | -1% | 89,000 |
| 2024/04/16 | 938 | 938 | 920 | 920 | -20 | -2.1% | 113,400 |
101～
150
件表示中 / 3586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 | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57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 |
| 薬王堂ＨＤ | 202,500円 | +7.0% | +6.7% | 1.33% | 9.92倍 | 1.13倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| エターナルホスヒ | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38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 |
| フジコーポ | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
