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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 890 | 890 | 780 | 798 | -121 | -13.2% | 11,300 |
2020/03/12 | 904 | 934 | 904 | 919 | -15 | -1.6% | 2,900 |
2020/03/11 | 965 | 980 | 922 | 934 | -31 | -3.2% | 3,000 |
2020/03/10 | 941 | 965 | 911 | 965 | -35 | -3.5% | 4,500 |
2020/03/09 | 1,080 | 1,080 | 988 | 1,000 | -90 | -8.3% | 2,800 |
2020/03/06 | 1,126 | 1,126 | 1,090 | 1,090 | -17 | -1.5% | 1,200 |
2020/03/05 | 1,109 | 1,114 | 1,082 | 1,107 | -2 | -0.2% | 1,000 |
2020/03/04 | 1,107 | 1,113 | 1,093 | 1,109 | +2 | +0.2% | 1,000 |
2020/03/03 | 1,130 | 1,152 | 1,107 | 1,107 | +1 | +0.1% | 1,900 |
2020/03/02 | 1,075 | 1,125 | 1,075 | 1,106 | +32 | +3% | 1,700 |
2020/02/28 | 1,218 | 1,218 | 1,061 | 1,074 | -183 | -14.6% | 10,700 |
2020/02/27 | 1,277 | 1,277 | 1,241 | 1,257 | -20 | -1.6% | 2,700 |
2020/02/26 | 1,275 | 1,277 | 1,260 | 1,277 | -13 | -1% | 2,900 |
2020/02/25 | 1,298 | 1,298 | 1,285 | 1,290 | -30 | -2.3% | 1,000 |
2020/02/21 | 1,314 | 1,320 | 1,314 | 1,320 | +6 | +0.5% | 400 |
2020/02/20 | 1,312 | 1,325 | 1,312 | 1,314 | -4 | -0.3% | 700 |
2020/02/19 | 1,308 | 1,318 | 1,303 | 1,318 | -2 | -0.2% | 1,200 |
2020/02/18 | 1,319 | 1,320 | 1,319 | 1,320 | -11 | -0.8% | 200 |
2020/02/17 | 1,339 | 1,339 | 1,328 | 1,331 | -9 | -0.7% | 700 |
2020/02/14 | 1,347 | 1,347 | 1,331 | 1,340 | +14 | +1.1% | 1,500 |
2020/02/13 | 1,308 | 1,326 | 1,308 | 1,326 | +21 | +1.6% | 2,200 |
2020/02/12 | 1,292 | 1,308 | 1,292 | 1,305 | +10 | +0.8% | 2,300 |
2020/02/10 | 1,289 | 1,300 | 1,289 | 1,295 | +11 | +0.9% | 2,500 |
2020/02/07 | 1,287 | 1,291 | 1,284 | 1,284 | -4 | -0.3% | 400 |
2020/02/06 | 1,287 | 1,288 | 1,267 | 1,288 | +26 | +2.1% | 2,400 |
2020/02/05 | 1,269 | 1,269 | 1,245 | 1,262 | +12 | +1% | 1,100 |
2020/02/04 | 1,246 | 1,250 | 1,243 | 1,250 | -1 | -0.1% | 700 |
2020/02/03 | 1,253 | 1,253 | 1,247 | 1,251 | -8 | -0.6% | 2,500 |
2020/01/31 | 1,287 | 1,287 | 1,250 | 1,259 | -2 | -0.2% | 3,400 |
2020/01/30 | 1,268 | 1,277 | 1,259 | 1,261 | -8 | -0.6% | 1,000 |
2020/01/29 | 1,297 | 1,297 | 1,269 | 1,269 | -24 | -1.9% | 600 |
2020/01/28 | 1,290 | 1,293 | 1,268 | 1,293 | -3 | -0.2% | 4,600 |
2020/01/27 | 1,308 | 1,316 | 1,296 | 1,296 | -24 | -1.8% | 3,300 |
2020/01/24 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 400 |
2020/01/23 | 1,311 | 1,330 | 1,311 | 1,320 | +7 | +0.5% | 800 |
2020/01/22 | 1,321 | 1,329 | 1,313 | 1,313 | -16 | -1.2% | 1,200 |
2020/01/21 | 1,329 | 1,329 | 1,329 | 1,329 | +9 | +0.7% | 100 |
2020/01/20 | 1,321 | 1,328 | 1,320 | 1,320 | ±0 | ±0% | 1,100 |
2020/01/17 | 1,322 | 1,333 | 1,320 | 1,320 | -15 | -1.1% | 700 |
2020/01/16 | 1,324 | 1,335 | 1,324 | 1,335 | ±0 | ±0% | 500 |
2020/01/15 | 1,347 | 1,347 | 1,326 | 1,335 | -3 | -0.2% | 1,200 |
2020/01/14 | 1,358 | 1,369 | 1,338 | 1,338 | -2 | -0.1% | 6,300 |
2020/01/10 | 1,349 | 1,349 | 1,340 | 1,340 | -9 | -0.7% | 1,000 |
2020/01/09 | 1,337 | 1,358 | 1,325 | 1,349 | +26 | +2% | 4,800 |
2020/01/08 | 1,319 | 1,323 | 1,309 | 1,323 | +2 | +0.2% | 2,400 |
2020/01/07 | 1,308 | 1,328 | 1,304 | 1,321 | +17 | +1.3% | 8,600 |
2020/01/06 | 1,298 | 1,304 | 1,295 | 1,304 | +14 | +1.1% | 1,500 |
2019/12/30 | 1,292 | 1,295 | 1,290 | 1,290 | -5 | -0.4% | 1,000 |
2019/12/27 | 1,291 | 1,297 | 1,288 | 1,295 | +2 | +0.2% | 4,100 |
2019/12/26 | 1,295 | 1,298 | 1,291 | 1,293 | -6 | -0.5% | 3,000 |
1151~
1200
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