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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,300 | 1,302 | 1,294 | 1,302 | +2 | +0.2% | 1,900 |
2019/12/04 | 1,307 | 1,307 | 1,300 | 1,300 | ±0 | ±0% | 400 |
2019/12/03 | 1,290 | 1,300 | 1,290 | 1,300 | -4 | -0.3% | 400 |
2019/12/02 | 1,298 | 1,304 | 1,292 | 1,304 | +11 | +0.9% | 1,100 |
2019/11/29 | 1,293 | 1,293 | 1,293 | 1,293 | ±0 | ±0% | 400 |
2019/11/28 | 1,290 | 1,297 | 1,288 | 1,293 | -4 | -0.3% | 600 |
2019/11/27 | 1,297 | 1,298 | 1,286 | 1,297 | +10 | +0.8% | 700 |
2019/11/26 | 1,285 | 1,287 | 1,282 | 1,287 | +2 | +0.2% | 1,100 |
2019/11/25 | 1,286 | 1,297 | 1,284 | 1,285 | -4 | -0.3% | 1,300 |
2019/11/22 | 1,288 | 1,296 | 1,288 | 1,289 | -7 | -0.5% | 700 |
2019/11/21 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 200 |
2019/11/20 | 1,295 | 1,296 | 1,295 | 1,296 | +5 | +0.4% | 400 |
2019/11/19 | 1,295 | 1,306 | 1,290 | 1,291 | -4 | -0.3% | 900 |
2019/11/18 | 1,325 | 1,325 | 1,295 | 1,295 | -10 | -0.8% | 800 |
2019/11/15 | 1,305 | 1,305 | 1,305 | 1,305 | +23 | +1.8% | 300 |
2019/11/14 | 1,281 | 1,282 | 1,281 | 1,282 | +1 | +0.1% | 500 |
2019/11/13 | 1,301 | 1,301 | 1,281 | 1,281 | -29 | -2.2% | 1,800 |
2019/11/12 | 1,312 | 1,312 | 1,310 | 1,310 | +8 | +0.6% | 300 |
2019/11/11 | 1,289 | 1,312 | 1,289 | 1,302 | +13 | +1% | 1,200 |
2019/11/08 | 1,304 | 1,304 | 1,289 | 1,289 | -15 | -1.2% | 2,500 |
2019/11/07 | 1,314 | 1,315 | 1,300 | 1,304 | -9 | -0.7% | 1,400 |
2019/11/06 | 1,314 | 1,314 | 1,297 | 1,313 | +15 | +1.2% | 2,400 |
2019/11/05 | 1,306 | 1,315 | 1,296 | 1,298 | -8 | -0.6% | 2,000 |
2019/11/01 | 1,320 | 1,321 | 1,305 | 1,306 | -14 | -1.1% | 2,600 |
2019/10/31 | 1,397 | 1,397 | 1,270 | 1,320 | -90 | -6.4% | 10,900 |
2019/10/30 | 1,420 | 1,455 | 1,410 | 1,410 | -189 | -11.8% | 22,100 |
2019/10/29 | 1,549 | 1,599 | 1,495 | 1,599 | +50 | +3.2% | 15,900 |
2019/10/28 | 1,495 | 1,549 | 1,470 | 1,549 | +86 | +5.9% | 11,700 |
2019/10/25 | 1,457 | 1,467 | 1,452 | 1,463 | +7 | +0.5% | 3,300 |
2019/10/24 | 1,480 | 1,496 | 1,435 | 1,456 | +23 | +1.6% | 16,700 |
2019/10/23 | 1,430 | 1,435 | 1,428 | 1,433 | +6 | +0.4% | 3,200 |
2019/10/21 | 1,438 | 1,438 | 1,427 | 1,427 | +1 | +0.1% | 2,700 |
2019/10/18 | 1,426 | 1,433 | 1,426 | 1,426 | +1 | +0.1% | 900 |
2019/10/17 | 1,440 | 1,440 | 1,425 | 1,425 | -11 | -0.8% | 4,500 |
2019/10/16 | 1,435 | 1,439 | 1,435 | 1,436 | +6 | +0.4% | 1,500 |
2019/10/15 | 1,429 | 1,441 | 1,429 | 1,430 | +7 | +0.5% | 5,100 |
1201~
1250
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