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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
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 |
951~
1000
件表示中 / 1934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 | 38,200円 | -5.9% | -38.3% | 3.40% | 12.04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 |
シルバエッグ | 68,500円 | +3.4% | +5.3% | 0.00% | 29.45倍 | 1.44倍 |
|
AI(人工知能)を活用した、Web上のマーケティング支援ツールを提供。閲覧分析に定評 |
VALUENEX | 69,600円 | +15.8% | +700.0% | 0.00% | 50.69倍 | 2.52倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール(ASP)提供。同ツール活用コンサルも展開 |
ワンプラ | 77,000円 | +3.0% | +2.7% | 0.00% | 20.63倍 | 2.71倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
オルトプラス | 9,100円 | +13.8% | - | 0.00% | - | 2.56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