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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,302 | 1,305 | 1,298 | 1,299 | -8 | -0.6% | 1,100 |
2019/12/24 | 1,296 | 1,307 | 1,296 | 1,307 | +11 | +0.8% | 3,200 |
2019/12/23 | 1,299 | 1,299 | 1,293 | 1,296 | +2 | +0.2% | 1,500 |
2019/12/20 | 1,303 | 1,303 | 1,294 | 1,294 | +1 | +0.1% | 600 |
2019/12/19 | 1,294 | 1,299 | 1,293 | 1,293 | -1 | -0.1% | 1,900 |
2019/12/18 | 1,293 | 1,304 | 1,293 | 1,294 | +1 | +0.1% | 1,200 |
2019/12/17 | 1,291 | 1,301 | 1,290 | 1,293 | +2 | +0.2% | 1,700 |
2019/12/16 | 1,301 | 1,302 | 1,291 | 1,291 | -15 | -1.1% | 2,200 |
2019/12/13 | 1,335 | 1,338 | 1,304 | 1,306 | -112 | -7.9% | 16,800 |
2019/12/12 | 1,424 | 1,425 | 1,334 | 1,418 | +22 | +1.6% | 18,700 |
2019/12/11 | 1,375 | 1,396 | 1,367 | 1,396 | +33 | +2.4% | 8,100 |
2019/12/10 | 1,330 | 1,366 | 1,330 | 1,363 | +38 | +2.9% | 13,200 |
2019/12/09 | 1,303 | 1,325 | 1,303 | 1,325 | +22 | +1.7% | 2,500 |
2019/12/06 | 1,313 | 1,313 | 1,299 | 1,303 | +1 | +0.1% | 1,000 |
1151~
1200
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