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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 900 |
2020/12/15 | 1,304 | 1,304 | 1,258 | 1,258 | -28 | -2.2% | 3,200 |
2020/12/14 | 1,294 | 1,306 | 1,286 | 1,286 | -10 | -0.8% | 1,600 |
2020/12/11 | 1,294 | 1,309 | 1,294 | 1,296 | +2 | +0.2% | 1,300 |
2020/12/10 | 1,294 | 1,294 | 1,294 | 1,294 | -4 | -0.3% | 300 |
2020/12/09 | 1,309 | 1,309 | 1,298 | 1,298 | -2 | -0.2% | 200 |
2020/12/08 | 1,300 | 1,300 | 1,294 | 1,300 | -12 | -0.9% | 600 |
2020/12/07 | 1,318 | 1,318 | 1,310 | 1,312 | -7 | -0.5% | 800 |
2020/12/04 | 1,315 | 1,319 | 1,311 | 1,319 | +6 | +0.5% | 2,800 |
2020/12/03 | 1,314 | 1,314 | 1,305 | 1,313 | +2 | +0.2% | 800 |
2020/12/02 | 1,314 | 1,314 | 1,300 | 1,311 | +3 | +0.2% | 500 |
2020/12/01 | 1,296 | 1,308 | 1,296 | 1,308 | +10 | +0.8% | 200 |
2020/11/30 | 1,295 | 1,300 | 1,295 | 1,298 | +4 | +0.3% | 300 |
2020/11/27 | 1,292 | 1,318 | 1,292 | 1,294 | -19 | -1.4% | 1,900 |
2020/11/26 | 1,301 | 1,313 | 1,299 | 1,313 | +4 | +0.3% | 1,600 |
2020/11/25 | 1,302 | 1,314 | 1,302 | 1,309 | +7 | +0.5% | 1,300 |
2020/11/24 | 1,291 | 1,314 | 1,291 | 1,302 | -1 | -0.1% | 1,600 |
2020/11/20 | 1,300 | 1,303 | 1,300 | 1,303 | -3 | -0.2% | 1,200 |
2020/11/19 | 1,305 | 1,313 | 1,288 | 1,306 | +16 | +1.2% | 5,100 |
2020/11/18 | 1,290 | 1,304 | 1,287 | 1,290 | ±0 | ±0% | 2,700 |
2020/11/17 | 1,314 | 1,315 | 1,290 | 1,290 | -40 | -3% | 4,300 |
2020/11/16 | 1,327 | 1,335 | 1,320 | 1,330 | +11 | +0.8% | 1,300 |
2020/11/13 | 1,312 | 1,319 | 1,312 | 1,319 | +7 | +0.5% | 1,200 |
2020/11/12 | 1,343 | 1,343 | 1,312 | 1,312 | -21 | -1.6% | 800 |
2020/11/11 | 1,300 | 1,347 | 1,299 | 1,333 | +17 | +1.3% | 4,600 |
2020/11/10 | 1,328 | 1,328 | 1,289 | 1,316 | -12 | -0.9% | 1,900 |
2020/11/09 | 1,348 | 1,348 | 1,304 | 1,328 | ±0 | ±0% | 900 |
2020/11/06 | 1,345 | 1,345 | 1,328 | 1,328 | +1 | +0.1% | 800 |
2020/11/05 | 1,278 | 1,347 | 1,278 | 1,327 | +29 | +2.2% | 1,400 |
2020/11/04 | 1,313 | 1,313 | 1,298 | 1,298 | -17 | -1.3% | 1,700 |
2020/11/02 | 1,335 | 1,340 | 1,314 | 1,315 | -25 | -1.9% | 2,900 |
2020/10/30 | 1,331 | 1,360 | 1,331 | 1,340 | +5 | +0.4% | 2,900 |
2020/10/29 | 1,365 | 1,378 | 1,335 | 1,335 | -140 | -9.5% | 18,600 |
2020/10/28 | 1,463 | 1,482 | 1,463 | 1,475 | ±0 | ±0% | 11,400 |
2020/10/27 | 1,480 | 1,480 | 1,465 | 1,475 | +13 | +0.9% | 4,400 |
2020/10/26 | 1,472 | 1,472 | 1,440 | 1,462 | -18 | -1.2% | 5,500 |
2020/10/23 | 1,476 | 1,480 | 1,476 | 1,480 | ±0 | ±0% | 2,400 |
2020/10/22 | 1,479 | 1,480 | 1,476 | 1,480 | +1 | +0.1% | 1,800 |
2020/10/21 | 1,493 | 1,495 | 1,478 | 1,479 | -1 | -0.1% | 2,300 |
2020/10/20 | 1,480 | 1,482 | 1,477 | 1,480 | ±0 | ±0% | 2,900 |
2020/10/19 | 1,488 | 1,488 | 1,480 | 1,480 | -5 | -0.3% | 2,900 |
2020/10/16 | 1,491 | 1,491 | 1,485 | 1,485 | -7 | -0.5% | 2,000 |
2020/10/15 | 1,485 | 1,494 | 1,485 | 1,492 | ±0 | ±0% | 1,000 |
2020/10/14 | 1,494 | 1,494 | 1,485 | 1,492 | -1 | -0.1% | 3,200 |
2020/10/13 | 1,495 | 1,495 | 1,490 | 1,493 | -2 | -0.1% | 2,300 |
2020/10/12 | 1,480 | 1,495 | 1,480 | 1,495 | -4 | -0.3% | 5,400 |
2020/10/09 | 1,499 | 1,500 | 1,480 | 1,499 | +2 | +0.1% | 4,400 |
2020/10/08 | 1,500 | 1,500 | 1,492 | 1,497 | -2 | -0.1% | 3,200 |
2020/10/07 | 1,488 | 1,499 | 1,485 | 1,499 | +12 | +0.8% | 3,200 |
2020/10/06 | 1,492 | 1,492 | 1,477 | 1,487 | +3 | +0.2% | 5,200 |
951~
1000
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