ＳＣＡＴ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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 403 | 408 | 400 | 400 | -1 | -0.2% | 4,800 |
| 2022/11/04 | 402 | 407 | 401 | 401 | ±0 | ±0% | 6,900 |
| 2022/11/02 | 426 | 426 | 399 | 401 | -24 | -5.6% | 19,500 |
| 2022/11/01 | 430 | 436 | 423 | 425 | -6 | -1.4% | 9,400 |
| 2022/10/31 | 443 | 443 | 425 | 431 | -5 | -1.1% | 14,900 |
| 2022/10/28 | 431 | 443 | 430 | 436 | -47 | -9.7% | 60,200 |
| 2022/10/27 | 474 | 490 | 474 | 483 | +7 | +1.5% | 45,200 |
| 2022/10/26 | 474 | 479 | 473 | 476 | +2 | +0.4% | 12,600 |
| 2022/10/25 | 470 | 474 | 465 | 474 | +2 | +0.4% | 14,800 |
| 2022/10/24 | 468 | 472 | 468 | 472 | +4 | +0.9% | 8,300 |
| 2022/10/21 | 472 | 473 | 465 | 468 | -5 | -1.1% | 16,100 |
| 2022/10/20 | 474 | 475 | 472 | 473 | -2 | -0.4% | 7,200 |
| 2022/10/19 | 475 | 476 | 472 | 475 | -1 | -0.2% | 7,600 |
| 2022/10/18 | 476 | 476 | 472 | 476 | +1 | +0.2% | 7,700 |
| 2022/10/17 | 472 | 475 | 470 | 475 | +4 | +0.8% | 7,600 |
| 2022/10/14 | 471 | 473 | 469 | 471 | +3 | +0.6% | 3,800 |
| 2022/10/13 | 473 | 476 | 468 | 468 | -8 | -1.7% | 8,600 |
| 2022/10/12 | 477 | 477 | 474 | 476 | -1 | -0.2% | 4,300 |
| 2022/10/11 | 478 | 478 | 471 | 477 | ±0 | ±0% | 9,100 |
| 2022/10/07 | 477 | 478 | 475 | 477 | ±0 | ±0% | 4,200 |
| 2022/10/06 | 477 | 480 | 470 | 477 | +1 | +0.2% | 14,000 |
| 2022/10/05 | 475 | 477 | 473 | 476 | +3 | +0.6% | 9,100 |
| 2022/10/04 | 477 | 478 | 473 | 473 | -2 | -0.4% | 15,200 |
| 2022/10/03 | 468 | 475 | 468 | 475 | +8 | +1.7% | 7,700 |
| 2022/09/30 | 460 | 467 | 455 | 467 | +8 | +1.7% | 10,500 |
| 2022/09/29 | 454 | 469 | 452 | 459 | +8 | +1.8% | 19,700 |
| 2022/09/28 | 453 | 455 | 447 | 451 | +4 | +0.9% | 12,000 |
| 2022/09/27 | 448 | 451 | 447 | 447 | +2 | +0.4% | 1,900 |
| 2022/09/26 | 454 | 454 | 445 | 445 | -1 | -0.2% | 9,000 |
| 2022/09/22 | 451 | 451 | 440 | 446 | +1 | +0.2% | 3,600 |
| 2022/09/21 | 441 | 445 | 440 | 445 | +4 | +0.9% | 9,600 |
| 2022/09/20 | 442 | 442 | 437 | 441 | -1 | -0.2% | 5,400 |
| 2022/09/16 | 447 | 447 | 437 | 442 | -5 | -1.1% | 3,900 |
| 2022/09/15 | 458 | 458 | 441 | 447 | -4 | -0.9% | 8,900 |
| 2022/09/14 | 444 | 451 | 440 | 451 | +11 | +2.5% | 7,100 |
| 2022/09/13 | 434 | 440 | 416 | 440 | +2 | +0.5% | 23,500 |
| 2022/09/12 | 446 | 452 | 434 | 438 | -8 | -1.8% | 19,400 |
| 2022/09/09 | 467 | 468 | 435 | 446 | -5 | -1.1% | 27,800 |
| 2022/09/08 | 496 | 518 | 435 | 451 | -39 | -8% | 74,000 |
| 2022/09/07 | 494 | 494 | 484 | 490 | +4 | +0.8% | 9,500 |
| 2022/09/06 | 495 | 496 | 477 | 486 | -3 | -0.6% | 15,300 |
| 2022/09/05 | 470 | 490 | 470 | 489 | +18 | +3.8% | 15,400 |
| 2022/09/02 | 458 | 497 | 458 | 471 | +15 | +3.3% | 27,900 |
| 2022/09/01 | 455 | 457 | 452 | 456 | +4 | +0.9% | 3,900 |
| 2022/08/31 | 448 | 452 | 446 | 452 | +4 | +0.9% | 4,300 |
| 2022/08/30 | 446 | 449 | 440 | 448 | +9 | +2.1% | 2,100 |
| 2022/08/29 | 434 | 439 | 434 | 439 | ±0 | ±0% | 1,100 |
| 2022/08/26 | 436 | 439 | 436 | 439 | +4 | +0.9% | 3,600 |
| 2022/08/25 | 430 | 435 | 422 | 435 | +6 | +1.4% | 9,300 |
| 2022/08/24 | 452 | 452 | 422 | 429 | -20 | -4.5% | 18,100 |
601～
650
件表示中 / 2031件
類似銘柄と比較する
現在ご覧いただいている「ＳＣＡＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＣＡＴ | 40,300円 | +4.8% | +37.8% | 3.47% | 8.43倍 | 0.59倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| テモナ | 18,600円 | +5.1% | - | 0.00% | 62.00倍 | 2.99倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| リンカーズ | 15,000円 | - | - | 0.00% | - | 1.46倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| モビルス | 34,400円 | - | - | 0.00% | - | 1.61倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
