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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 990 | 998 | 988 | 997 | +13 | +1.3% | 99,500 |
| 2024/10/04 | 986 | 989 | 981 | 984 | -1 | -0.1% | 60,300 |
| 2024/10/03 | 978 | 985 | 972 | 985 | +16 | +1.7% | 100,600 |
| 2024/10/02 | 970 | 982 | 965 | 969 | -1 | -0.1% | 79,200 |
| 2024/10/01 | 961 | 971 | 958 | 970 | +5 | +0.5% | 65,200 |
| 2024/09/30 | 955 | 965 | 952 | 965 | -5 | -0.5% | 99,300 |
| 2024/09/27 | 954 | 974 | 954 | 970 | -6 | -0.6% | 137,900 |
| 2024/09/26 | 965 | 976 | 961 | 976 | +14 | +1.5% | 191,400 |
| 2024/09/25 | 964 | 965 | 956 | 962 | -9 | -0.9% | 123,400 |
| 2024/09/24 | 969 | 977 | 966 | 971 | +11 | +1.1% | 130,200 |
| 2024/09/20 | 967 | 968 | 960 | 960 | -1 | -0.1% | 105,000 |
| 2024/09/19 | 963 | 967 | 958 | 961 | ±0 | ±0% | 79,900 |
| 2024/09/18 | 957 | 964 | 950 | 961 | +8 | +0.8% | 101,200 |
| 2024/09/17 | 942 | 956 | 937 | 953 | +16 | +1.7% | 103,700 |
| 2024/09/13 | 935 | 944 | 933 | 937 | -5 | -0.5% | 76,000 |
| 2024/09/12 | 945 | 946 | 934 | 942 | +9 | +1% | 75,900 |
| 2024/09/11 | 949 | 949 | 929 | 933 | -11 | -1.2% | 107,400 |
| 2024/09/10 | 954 | 957 | 944 | 944 | -11 | -1.2% | 99,100 |
| 2024/09/09 | 942 | 957 | 935 | 955 | ±0 | ±0% | 90,000 |
| 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 |
151～
200
件表示中 / 3704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 | 104,000円 | +1.2% | -6.6% | 5.67% | 8.95倍 | 0.98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 |
| 大戸屋ＨＤ | 521,000円 | +7.5% | -2.7% | 0.19% | 37.86倍 | 12.91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 | 197,100円 | +0.8% | +4.4% | 2.28% | 8.71倍 | 1.36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 |
| あさひ | 135,400円 | +5.2% | +2.2% | 3.69% | 9.66倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 魚 力 | 239,000円 | +20.9% | +0.4% | 2.18% | 28.75倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
