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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 988 | 989 | 983 | 986 | +5 | +0.5% | 238,600 |
| 2024/03/26 | 980 | 985 | 973 | 981 | +3 | +0.3% | 110,700 |
| 2024/03/25 | 990 | 990 | 977 | 978 | -12 | -1.2% | 209,700 |
| 2024/03/22 | 992 | 992 | 984 | 990 | +3 | +0.3% | 108,000 |
| 2024/03/21 | 988 | 992 | 985 | 987 | +7 | +0.7% | 142,200 |
| 2024/03/19 | 973 | 980 | 965 | 980 | +13 | +1.3% | 118,900 |
| 2024/03/18 | 975 | 975 | 966 | 967 | -2 | -0.2% | 103,400 |
| 2024/03/15 | 969 | 970 | 963 | 969 | ±0 | ±0% | 108,800 |
| 2024/03/14 | 963 | 969 | 958 | 969 | +4 | +0.4% | 110,400 |
| 2024/03/13 | 964 | 970 | 957 | 965 | +7 | +0.7% | 125,900 |
| 2024/03/12 | 947 | 958 | 938 | 958 | +11 | +1.2% | 118,500 |
| 2024/03/11 | 961 | 962 | 940 | 947 | -17 | -1.8% | 167,600 |
| 2024/03/08 | 951 | 964 | 949 | 964 | +13 | +1.4% | 139,900 |
| 2024/03/07 | 953 | 954 | 948 | 951 | +12 | +1.3% | 106,800 |
| 2024/03/06 | 935 | 943 | 933 | 939 | +9 | +1% | 102,600 |
| 2024/03/05 | 928 | 934 | 920 | 930 | +2 | +0.2% | 104,000 |
| 2024/03/04 | 937 | 937 | 927 | 928 | -10 | -1.1% | 155,800 |
| 2024/03/01 | 942 | 946 | 938 | 938 | -2 | -0.2% | 87,600 |
| 2024/02/29 | 935 | 944 | 933 | 940 | +4 | +0.4% | 86,000 |
| 2024/02/28 | 939 | 944 | 935 | 936 | +2 | +0.2% | 101,300 |
| 2024/02/27 | 927 | 934 | 926 | 934 | +7 | +0.8% | 111,900 |
| 2024/02/26 | 928 | 936 | 927 | 927 | ±0 | ±0% | 71,800 |
| 2024/02/22 | 931 | 931 | 921 | 927 | +5 | +0.5% | 77,900 |
| 2024/02/21 | 929 | 932 | 922 | 922 | -7 | -0.8% | 99,200 |
| 2024/02/20 | 938 | 940 | 928 | 929 | -17 | -1.8% | 180,100 |
| 2024/02/19 | 937 | 946 | 934 | 946 | +11 | +1.2% | 55,600 |
| 2024/02/16 | 935 | 942 | 934 | 935 | +1 | +0.1% | 80,300 |
| 2024/02/15 | 956 | 958 | 934 | 934 | -17 | -1.8% | 86,600 |
| 2024/02/14 | 958 | 959 | 943 | 951 | -10 | -1% | 138,400 |
| 2024/02/13 | 971 | 971 | 958 | 961 | -8 | -0.8% | 108,300 |
| 2024/02/09 | 967 | 976 | 965 | 969 | +1 | +0.1% | 74,200 |
| 2024/02/08 | 968 | 973 | 957 | 968 | ±0 | ±0% | 81,700 |
| 2024/02/07 | 966 | 973 | 960 | 968 | +1 | +0.1% | 89,600 |
| 2024/02/06 | 982 | 982 | 967 | 967 | -12 | -1.2% | 91,700 |
| 2024/02/05 | 985 | 986 | 974 | 979 | -5 | -0.5% | 96,200 |
| 2024/02/02 | 988 | 999 | 974 | 984 | +8 | +0.8% | 198,200 |
| 2024/02/01 | 970 | 985 | 958 | 976 | -46 | -4.5% | 327,200 |
| 2024/01/31 | 1,012 | 1,023 | 1,006 | 1,022 | +10 | +1% | 93,200 |
| 2024/01/30 | 1,022 | 1,025 | 1,012 | 1,012 | -14 | -1.4% | 62,200 |
| 2024/01/29 | 1,018 | 1,027 | 1,018 | 1,026 | +14 | +1.4% | 60,800 |
| 2024/01/26 | 1,025 | 1,025 | 1,012 | 1,012 | -10 | -1% | 92,200 |
| 2024/01/25 | 1,014 | 1,024 | 1,011 | 1,022 | +10 | +1% | 68,700 |
| 2024/01/24 | 1,025 | 1,027 | 1,008 | 1,012 | -13 | -1.3% | 72,300 |
| 2024/01/23 | 1,031 | 1,034 | 1,025 | 1,025 | -6 | -0.6% | 80,400 |
| 2024/01/22 | 1,022 | 1,032 | 1,019 | 1,031 | +11 | +1.1% | 77,600 |
| 2024/01/19 | 1,026 | 1,026 | 1,017 | 1,020 | +3 | +0.3% | 67,600 |
| 2024/01/18 | 1,006 | 1,022 | 1,006 | 1,017 | +12 | +1.2% | 71,300 |
| 2024/01/17 | 1,015 | 1,022 | 1,005 | 1,005 | -5 | -0.5% | 70,300 |
| 2024/01/16 | 1,020 | 1,022 | 1,010 | 1,010 | -9 | -0.9% | 80,500 |
| 2024/01/15 | 1,005 | 1,019 | 1,005 | 1,019 | +20 | +2% | 82,200 |
251～
300
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
