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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,488 | 1,494 | 1,473 | 1,484 | +18 | +1.2% | 3,500 |
2020/10/02 | 1,487 | 1,489 | 1,466 | 1,466 | - | - | 6,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,425 | 1,472 | 1,424 | 1,470 | +22 | +1.5% | 5,500 |
2020/09/29 | 1,395 | 1,506 | 1,395 | 1,448 | +53 | +3.8% | 10,900 |
2020/09/28 | 1,383 | 1,395 | 1,383 | 1,395 | +12 | +0.9% | 4,100 |
2020/09/25 | 1,381 | 1,389 | 1,381 | 1,383 | ±0 | ±0% | 1,000 |
2020/09/24 | 1,389 | 1,389 | 1,383 | 1,383 | ±0 | ±0% | 3,000 |
2020/09/23 | 1,377 | 1,388 | 1,377 | 1,383 | +1 | +0.1% | 1,900 |
2020/09/18 | 1,378 | 1,389 | 1,376 | 1,382 | +2 | +0.1% | 700 |
2020/09/17 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 500 |
2020/09/16 | 1,380 | 1,387 | 1,380 | 1,380 | -3 | -0.2% | 1,100 |
2020/09/15 | 1,389 | 1,389 | 1,380 | 1,383 | ±0 | ±0% | 1,000 |
2020/09/14 | 1,396 | 1,396 | 1,377 | 1,383 | +7 | +0.5% | 1,600 |
2020/09/11 | 1,382 | 1,382 | 1,376 | 1,376 | -6 | -0.4% | 700 |
2020/09/10 | 1,384 | 1,384 | 1,382 | 1,382 | +11 | +0.8% | 400 |
2020/09/09 | 1,380 | 1,381 | 1,363 | 1,371 | -13 | -0.9% | 2,000 |
2020/09/08 | 1,396 | 1,396 | 1,381 | 1,384 | -2 | -0.1% | 1,600 |
2020/09/07 | 1,380 | 1,386 | 1,380 | 1,386 | +1 | +0.1% | 1,200 |
2020/09/04 | 1,370 | 1,385 | 1,370 | 1,385 | -4 | -0.3% | 1,400 |
2020/09/03 | 1,389 | 1,389 | 1,389 | 1,389 | +13 | +0.9% | 200 |
2020/09/02 | 1,389 | 1,389 | 1,376 | 1,376 | -3 | -0.2% | 300 |
2020/09/01 | 1,373 | 1,381 | 1,373 | 1,379 | -8 | -0.6% | 1,400 |
2020/08/31 | 1,397 | 1,397 | 1,382 | 1,387 | +15 | +1.1% | 1,800 |
2020/08/28 | 1,362 | 1,385 | 1,362 | 1,372 | -16 | -1.2% | 1,200 |
2020/08/27 | 1,387 | 1,388 | 1,387 | 1,388 | - | - | 500 |
2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/25 | 1,380 | 1,387 | 1,380 | 1,387 | +7 | +0.5% | 300 |
2020/08/24 | 1,378 | 1,388 | 1,378 | 1,380 | - | - | 1,400 |
2020/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/20 | 1,387 | 1,387 | 1,387 | 1,387 | +3 | +0.2% | 100 |
2020/08/19 | 1,372 | 1,388 | 1,371 | 1,384 | +14 | +1% | 500 |
2020/08/18 | 1,378 | 1,385 | 1,370 | 1,370 | -15 | -1.1% | 1,200 |
2020/08/17 | 1,389 | 1,389 | 1,381 | 1,385 | +4 | +0.3% | 1,800 |
2020/08/14 | 1,389 | 1,389 | 1,372 | 1,381 | -8 | -0.6% | 1,600 |
2020/08/13 | 1,378 | 1,389 | 1,373 | 1,389 | +28 | +2.1% | 1,400 |
1001~
1050
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