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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,213 | 1,213 | 1,213 | 1,213 | -16 | -1.3% | 100 |
2021/03/02 | 1,223 | 1,229 | 1,211 | 1,229 | +17 | +1.4% | 300 |
2021/03/01 | 1,276 | 1,276 | 1,203 | 1,212 | -65 | -5.1% | 2,500 |
2021/02/26 | 1,198 | 1,285 | 1,198 | 1,277 | +79 | +6.6% | 2,900 |
2021/02/25 | 1,198 | 1,214 | 1,198 | 1,198 | -7 | -0.6% | 400 |
2021/02/24 | 1,197 | 1,216 | 1,197 | 1,205 | -11 | -0.9% | 1,000 |
2021/02/22 | 1,217 | 1,217 | 1,200 | 1,216 | +15 | +1.2% | 2,000 |
2021/02/19 | 1,215 | 1,215 | 1,201 | 1,201 | -24 | -2% | 400 |
2021/02/18 | 1,224 | 1,225 | 1,207 | 1,225 | -3 | -0.2% | 600 |
2021/02/17 | 1,207 | 1,228 | 1,207 | 1,228 | +21 | +1.7% | 800 |
2021/02/16 | 1,220 | 1,225 | 1,207 | 1,207 | -16 | -1.3% | 2,500 |
2021/02/15 | 1,235 | 1,252 | 1,223 | 1,223 | -12 | -1% | 800 |
2021/02/12 | 1,253 | 1,253 | 1,235 | 1,235 | -6 | -0.5% | 900 |
2021/02/10 | 1,230 | 1,255 | 1,230 | 1,241 | +18 | +1.5% | 700 |
2021/02/09 | 1,224 | 1,250 | 1,223 | 1,223 | +1 | +0.1% | 2,000 |
2021/02/08 | 1,225 | 1,240 | 1,222 | 1,222 | -8 | -0.7% | 1,200 |
2021/02/05 | 1,252 | 1,264 | 1,230 | 1,230 | -2 | -0.2% | 1,100 |
2021/02/04 | 1,232 | 1,240 | 1,232 | 1,232 | +8 | +0.7% | 1,500 |
2021/02/03 | 1,206 | 1,238 | 1,206 | 1,224 | +18 | +1.5% | 500 |
2021/02/02 | 1,200 | 1,206 | 1,200 | 1,206 | -15 | -1.2% | 900 |
2021/02/01 | 1,238 | 1,238 | 1,221 | 1,221 | -46 | -3.6% | 2,600 |
2021/01/29 | 1,255 | 1,267 | 1,255 | 1,267 | -6 | -0.5% | 400 |
2021/01/28 | 1,253 | 1,282 | 1,253 | 1,273 | - | - | 900 |
2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/26 | 1,281 | 1,282 | 1,268 | 1,282 | +1 | +0.1% | 1,100 |
2021/01/25 | 1,280 | 1,281 | 1,270 | 1,281 | +1 | +0.1% | 1,100 |
2021/01/22 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 300 |
2021/01/21 | 1,273 | 1,280 | 1,273 | 1,280 | +9 | +0.7% | 500 |
2021/01/20 | 1,271 | 1,271 | 1,271 | 1,271 | -2 | -0.2% | 100 |
2021/01/19 | 1,281 | 1,281 | 1,273 | 1,273 | -9 | -0.7% | 700 |
2021/01/18 | 1,260 | 1,282 | 1,260 | 1,282 | -1 | -0.1% | 200 |
2021/01/15 | 1,283 | 1,283 | 1,283 | 1,283 | +8 | +0.6% | 500 |
2021/01/14 | 1,263 | 1,279 | 1,263 | 1,275 | ±0 | ±0% | 600 |
2021/01/13 | 1,279 | 1,279 | 1,275 | 1,275 | -4 | -0.3% | 800 |
2021/01/12 | 1,270 | 1,280 | 1,268 | 1,279 | -2 | -0.2% | 500 |
2021/01/08 | 1,270 | 1,284 | 1,270 | 1,281 | -4 | -0.3% | 700 |
2021/01/07 | 1,261 | 1,288 | 1,258 | 1,285 | -6 | -0.5% | 1,000 |
2021/01/06 | 1,274 | 1,300 | 1,271 | 1,291 | +31 | +2.5% | 2,200 |
2021/01/05 | 1,249 | 1,260 | 1,249 | 1,260 | +10 | +0.8% | 500 |
2021/01/04 | 1,228 | 1,250 | 1,228 | 1,250 | +23 | +1.9% | 900 |
2020/12/30 | 1,226 | 1,227 | 1,226 | 1,227 | +6 | +0.5% | 200 |
2020/12/29 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 100 |
2020/12/28 | 1,226 | 1,228 | 1,221 | 1,221 | -5 | -0.4% | 9,500 |
2020/12/25 | 1,225 | 1,234 | 1,225 | 1,226 | +1 | +0.1% | 1,100 |
2020/12/24 | 1,225 | 1,227 | 1,225 | 1,225 | ±0 | ±0% | 900 |
2020/12/23 | 1,213 | 1,234 | 1,213 | 1,225 | ±0 | ±0% | 1,300 |
2020/12/22 | 1,240 | 1,240 | 1,225 | 1,225 | -10 | -0.8% | 2,300 |
2020/12/21 | 1,235 | 1,236 | 1,235 | 1,235 | +23 | +1.9% | 1,400 |
2020/12/18 | 1,257 | 1,257 | 1,212 | 1,212 | -45 | -3.6% | 2,100 |
2020/12/17 | 1,258 | 1,258 | 1,257 | 1,257 | -1 | -0.1% | 1,500 |
901~
950
件表示中 / 1920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 | 38,100円 | -5.9% | -38.3% | 3.41% | 12.01倍 | 0.56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 |
ジーネクスト | 40,500円 | 0.0% | - | 0.00% | - | 506.25倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
TrueData | 41,900円 | +12.4% | +58.1% | 0.00% | 23.01倍 | 1.91倍 |
|
消費者の購買傾向やPOSデータなど活用したビッグデータ分析や開発支援ツールを提供 |
モビルス | 33,100円 | +28.4% | - | 0.00% | - | 1.57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 |
オルトプラス | 9,100円 | -8.8% | - | 0.00% | - | 2.14倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
市場注目の銘柄
チャート関連のコラム