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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,339 | 1,340 | 1,320 | 1,320 | -3 | -0.2% | 6,300 |
2019/04/19 | 1,319 | 1,323 | 1,310 | 1,323 | +4 | +0.3% | 2,400 |
2019/04/18 | 1,324 | 1,324 | 1,312 | 1,319 | -4 | -0.3% | 3,600 |
2019/04/17 | 1,319 | 1,323 | 1,315 | 1,323 | +4 | +0.3% | 2,100 |
2019/04/16 | 1,319 | 1,321 | 1,318 | 1,319 | ±0 | ±0% | 1,900 |
2019/04/15 | 1,308 | 1,320 | 1,308 | 1,319 | +2 | +0.2% | 2,900 |
2019/04/12 | 1,319 | 1,320 | 1,309 | 1,317 | +8 | +0.6% | 1,700 |
2019/04/11 | 1,310 | 1,315 | 1,309 | 1,309 | -2 | -0.2% | 1,800 |
2019/04/10 | 1,318 | 1,320 | 1,311 | 1,311 | -7 | -0.5% | 2,600 |
2019/04/09 | 1,320 | 1,320 | 1,314 | 1,318 | -1 | -0.1% | 1,300 |
2019/04/08 | 1,318 | 1,319 | 1,311 | 1,319 | +5 | +0.4% | 2,800 |
2019/04/05 | 1,323 | 1,323 | 1,310 | 1,314 | +7 | +0.5% | 2,900 |
2019/04/04 | 1,309 | 1,311 | 1,306 | 1,307 | -2 | -0.2% | 2,900 |
2019/04/03 | 1,317 | 1,321 | 1,308 | 1,309 | -6 | -0.5% | 3,000 |
2019/04/02 | 1,316 | 1,321 | 1,309 | 1,315 | +1 | +0.1% | 2,400 |
2019/04/01 | 1,320 | 1,320 | 1,308 | 1,314 | ±0 | ±0% | 5,300 |
2019/03/29 | 1,320 | 1,320 | 1,309 | 1,314 | ±0 | ±0% | 2,700 |
2019/03/28 | 1,324 | 1,324 | 1,307 | 1,314 | -4 | -0.3% | 3,500 |
2019/03/27 | 1,297 | 1,320 | 1,297 | 1,318 | +27 | +2.1% | 4,100 |
2019/03/26 | 1,299 | 1,306 | 1,291 | 1,291 | +11 | +0.9% | 1,200 |
2019/03/25 | 1,283 | 1,301 | 1,280 | 1,280 | -14 | -1.1% | 2,800 |
2019/03/22 | 1,292 | 1,294 | 1,289 | 1,294 | -2 | -0.2% | 600 |
2019/03/20 | 1,316 | 1,316 | 1,296 | 1,296 | -2 | -0.2% | 2,800 |
2019/03/19 | 1,277 | 1,302 | 1,277 | 1,298 | +28 | +2.2% | 700 |
2019/03/18 | 1,272 | 1,303 | 1,270 | 1,270 | -11 | -0.9% | 1,800 |
2019/03/15 | 1,296 | 1,296 | 1,261 | 1,281 | +45 | +3.6% | 2,200 |
2019/03/14 | 1,273 | 1,284 | 1,236 | 1,236 | -7 | -0.6% | 1,500 |
2019/03/13 | 1,279 | 1,279 | 1,243 | 1,243 | -57 | -4.4% | 5,900 |
2019/03/12 | 1,295 | 1,312 | 1,295 | 1,300 | +16 | +1.2% | 3,400 |
2019/03/11 | 1,272 | 1,319 | 1,272 | 1,284 | +12 | +0.9% | 3,100 |
2019/03/08 | 1,274 | 1,274 | 1,265 | 1,272 | +8 | +0.6% | 1,300 |
2019/03/07 | 1,294 | 1,297 | 1,264 | 1,264 | -30 | -2.3% | 3,000 |
2019/03/06 | 1,308 | 1,308 | 1,294 | 1,294 | +1 | +0.1% | 1,200 |
2019/03/05 | 1,313 | 1,313 | 1,293 | 1,293 | -16 | -1.2% | 2,000 |
2019/03/04 | 1,316 | 1,316 | 1,300 | 1,309 | +4 | +0.3% | 1,200 |
2019/03/01 | 1,302 | 1,314 | 1,302 | 1,305 | -10 | -0.8% | 600 |
2019/02/28 | 1,318 | 1,318 | 1,306 | 1,315 | +10 | +0.8% | 300 |
2019/02/27 | 1,284 | 1,322 | 1,284 | 1,305 | -9 | -0.7% | 3,300 |
2019/02/26 | 1,306 | 1,330 | 1,303 | 1,314 | +19 | +1.5% | 2,700 |
2019/02/25 | 1,298 | 1,308 | 1,295 | 1,295 | +18 | +1.4% | 400 |
2019/02/22 | 1,280 | 1,283 | 1,266 | 1,277 | -8 | -0.6% | 1,000 |
2019/02/21 | 1,299 | 1,300 | 1,285 | 1,285 | -3 | -0.2% | 1,300 |
2019/02/20 | 1,288 | 1,288 | 1,281 | 1,288 | ±0 | ±0% | 800 |
2019/02/19 | 1,316 | 1,316 | 1,288 | 1,288 | +2 | +0.2% | 1,000 |
2019/02/18 | 1,313 | 1,315 | 1,284 | 1,286 | -13 | -1% | 3,100 |
2019/02/15 | 1,318 | 1,318 | 1,299 | 1,299 | -9 | -0.7% | 1,100 |
2019/02/14 | 1,300 | 1,308 | 1,300 | 1,308 | +18 | +1.4% | 300 |
2019/02/13 | 1,273 | 1,290 | 1,273 | 1,290 | +17 | +1.3% | 2,700 |
2019/02/12 | 1,288 | 1,300 | 1,273 | 1,273 | -15 | -1.2% | 2,900 |
2019/02/08 | 1,331 | 1,331 | 1,285 | 1,288 | +17 | +1.3% | 6,000 |
1351~
1400
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