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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,346 | 1,380 | 1,346 | 1,361 | -29 | -2.1% | 3,200 |
2020/08/11 | 1,388 | 1,390 | 1,379 | 1,390 | +21 | +1.5% | 1,400 |
2020/08/07 | 1,358 | 1,369 | 1,358 | 1,369 | +11 | +0.8% | 1,700 |
2020/08/06 | 1,324 | 1,358 | 1,324 | 1,358 | +44 | +3.3% | 3,200 |
2020/08/05 | 1,306 | 1,314 | 1,306 | 1,314 | +8 | +0.6% | 1,600 |
2020/08/04 | 1,304 | 1,306 | 1,303 | 1,306 | +1 | +0.1% | 600 |
2020/08/03 | 1,288 | 1,305 | 1,288 | 1,305 | +2 | +0.2% | 1,300 |
2020/07/31 | 1,304 | 1,304 | 1,290 | 1,303 | -1 | -0.1% | 1,700 |
2020/07/30 | 1,290 | 1,304 | 1,288 | 1,304 | +4 | +0.3% | 1,100 |
2020/07/29 | 1,284 | 1,300 | 1,284 | 1,300 | +6 | +0.5% | 400 |
2020/07/28 | 1,281 | 1,294 | 1,280 | 1,294 | +14 | +1.1% | 700 |
2020/07/27 | 1,231 | 1,287 | 1,231 | 1,280 | +20 | +1.6% | 1,900 |
2020/07/22 | 1,258 | 1,260 | 1,258 | 1,260 | +2 | +0.2% | 700 |
2020/07/21 | 1,231 | 1,258 | 1,205 | 1,258 | +37 | +3% | 1,500 |
1001~
1050
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