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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,210 | 1,221 | 1,210 | 1,221 | +16 | +1.3% | 700 |
2020/07/17 | 1,191 | 1,205 | 1,191 | 1,205 | +6 | +0.5% | 500 |
2020/07/16 | 1,187 | 1,199 | 1,187 | 1,199 | +12 | +1% | 500 |
2020/07/15 | 1,186 | 1,187 | 1,183 | 1,187 | +2 | +0.2% | 1,000 |
2020/07/14 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
2020/07/13 | 1,179 | 1,185 | 1,172 | 1,185 | +6 | +0.5% | 500 |
2020/07/10 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 300 |
2020/07/09 | 1,150 | 1,179 | 1,145 | 1,179 | -1 | -0.1% | 1,800 |
2020/07/08 | 1,180 | 1,189 | 1,180 | 1,180 | -2 | -0.2% | 600 |
2020/07/07 | 1,179 | 1,182 | 1,154 | 1,182 | +11 | +0.9% | 1,100 |
2020/07/06 | 1,193 | 1,193 | 1,151 | 1,171 | +28 | +2.4% | 1,100 |
2020/07/03 | 1,149 | 1,149 | 1,143 | 1,143 | +12 | +1.1% | 200 |
2020/07/02 | 1,137 | 1,148 | 1,131 | 1,131 | -10 | -0.9% | 1,700 |
2020/07/01 | 1,160 | 1,160 | 1,140 | 1,141 | -29 | -2.5% | 4,200 |
2020/06/30 | 1,175 | 1,214 | 1,170 | 1,170 | -14 | -1.2% | 1,900 |
2020/06/29 | 1,201 | 1,226 | 1,184 | 1,184 | -76 | -6% | 3,000 |
2020/06/26 | 1,287 | 1,305 | 1,260 | 1,260 | -45 | -3.4% | 700 |
2020/06/25 | 1,303 | 1,305 | 1,296 | 1,305 | ±0 | ±0% | 500 |
2020/06/24 | 1,314 | 1,315 | 1,305 | 1,305 | -5 | -0.4% | 600 |
2020/06/23 | 1,315 | 1,315 | 1,299 | 1,310 | +7 | +0.5% | 2,000 |
2020/06/22 | 1,309 | 1,310 | 1,290 | 1,303 | +18 | +1.4% | 3,400 |
2020/06/19 | 1,281 | 1,290 | 1,281 | 1,285 | +4 | +0.3% | 600 |
2020/06/18 | 1,275 | 1,284 | 1,262 | 1,281 | +6 | +0.5% | 600 |
2020/06/17 | 1,265 | 1,282 | 1,265 | 1,275 | +8 | +0.6% | 600 |
2020/06/16 | 1,270 | 1,270 | 1,243 | 1,267 | +27 | +2.2% | 1,000 |
2020/06/15 | 1,242 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 700 |
2020/06/12 | 1,237 | 1,242 | 1,212 | 1,242 | -35 | -2.7% | 1,800 |
2020/06/11 | 1,276 | 1,290 | 1,272 | 1,277 | -20 | -1.5% | 1,400 |
2020/06/10 | 1,282 | 1,297 | 1,281 | 1,297 | +9 | +0.7% | 600 |
2020/06/09 | 1,275 | 1,288 | 1,275 | 1,288 | +7 | +0.5% | 800 |
2020/06/08 | 1,262 | 1,281 | 1,262 | 1,281 | +11 | +0.9% | 900 |
2020/06/05 | 1,274 | 1,274 | 1,244 | 1,270 | +26 | +2.1% | 1,300 |
2020/06/04 | 1,225 | 1,250 | 1,195 | 1,244 | +49 | +4.1% | 800 |
2020/06/03 | 1,240 | 1,241 | 1,171 | 1,195 | -45 | -3.6% | 2,200 |
2020/06/02 | 1,226 | 1,251 | 1,226 | 1,240 | -8 | -0.6% | 500 |
2020/06/01 | 1,275 | 1,295 | 1,230 | 1,248 | -27 | -2.1% | 5,100 |
2020/05/29 | 1,244 | 1,275 | 1,217 | 1,275 | +33 | +2.7% | 2,300 |
2020/05/28 | 1,238 | 1,247 | 1,229 | 1,242 | +3 | +0.2% | 1,600 |
2020/05/27 | 1,211 | 1,243 | 1,211 | 1,239 | +1 | +0.1% | 1,500 |
2020/05/26 | 1,193 | 1,238 | 1,193 | 1,238 | +46 | +3.9% | 2,200 |
2020/05/25 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 100 |
2020/05/22 | 1,177 | 1,192 | 1,177 | 1,192 | -13 | -1.1% | 300 |
2020/05/21 | 1,201 | 1,205 | 1,166 | 1,205 | +5 | +0.4% | 600 |
2020/05/20 | 1,195 | 1,200 | 1,160 | 1,200 | +5 | +0.4% | 500 |
2020/05/19 | 1,198 | 1,198 | 1,195 | 1,195 | +26 | +2.2% | 300 |
2020/05/18 | 1,194 | 1,194 | 1,169 | 1,169 | -38 | -3.1% | 700 |
2020/05/15 | 1,207 | 1,210 | 1,206 | 1,207 | +9 | +0.8% | 1,700 |
2020/05/14 | 1,187 | 1,198 | 1,186 | 1,198 | +21 | +1.8% | 500 |
2020/05/13 | 1,196 | 1,196 | 1,177 | 1,177 | +11 | +0.9% | 400 |
2020/05/12 | 1,159 | 1,197 | 1,159 | 1,166 | -19 | -1.6% | 700 |
1051~
1100
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