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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,291 | 1,291 | 1,271 | 1,271 | -13 | -1% | 500 |
2019/02/06 | 1,292 | 1,292 | 1,284 | 1,284 | +19 | +1.5% | 1,200 |
2019/02/05 | 1,289 | 1,289 | 1,265 | 1,265 | +3 | +0.2% | 400 |
2019/02/04 | 1,257 | 1,289 | 1,257 | 1,262 | -8 | -0.6% | 1,000 |
2019/02/01 | 1,280 | 1,281 | 1,270 | 1,270 | -16 | -1.2% | 1,000 |
2019/01/31 | 1,284 | 1,286 | 1,284 | 1,286 | +21 | +1.7% | 200 |
2019/01/30 | 1,285 | 1,285 | 1,258 | 1,265 | -20 | -1.6% | 900 |
2019/01/29 | 1,282 | 1,290 | 1,282 | 1,285 | +3 | +0.2% | 1,000 |
2019/01/28 | 1,281 | 1,282 | 1,281 | 1,282 | +1 | +0.1% | 600 |
2019/01/25 | 1,259 | 1,281 | 1,259 | 1,281 | +23 | +1.8% | 900 |
2019/01/24 | 1,248 | 1,266 | 1,240 | 1,258 | +15 | +1.2% | 2,200 |
2019/01/23 | 1,229 | 1,247 | 1,229 | 1,243 | +14 | +1.1% | 1,200 |
2019/01/22 | 1,255 | 1,266 | 1,229 | 1,229 | -32 | -2.5% | 2,800 |
2019/01/21 | 1,233 | 1,261 | 1,233 | 1,261 | +31 | +2.5% | 600 |
2019/01/18 | 1,224 | 1,240 | 1,224 | 1,230 | +13 | +1.1% | 1,000 |
2019/01/17 | 1,224 | 1,224 | 1,217 | 1,217 | +16 | +1.3% | 700 |
2019/01/16 | 1,196 | 1,201 | 1,195 | 1,201 | -2 | -0.2% | 1,100 |
2019/01/15 | 1,176 | 1,203 | 1,176 | 1,203 | +28 | +2.4% | 1,200 |
2019/01/11 | 1,145 | 1,175 | 1,145 | 1,175 | +35 | +3.1% | 1,000 |
2019/01/10 | 1,136 | 1,140 | 1,124 | 1,140 | +21 | +1.9% | 800 |
2019/01/09 | 1,121 | 1,122 | 1,119 | 1,119 | +8 | +0.7% | 500 |
2019/01/08 | 1,123 | 1,123 | 1,110 | 1,111 | +30 | +2.8% | 1,100 |
2019/01/07 | 1,050 | 1,081 | 1,050 | 1,081 | +51 | +5% | 1,700 |
2019/01/04 | 1,043 | 1,049 | 1,027 | 1,030 | -13 | -1.2% | 2,100 |
2018/12/28 | 1,091 | 1,098 | 1,040 | 1,043 | -54 | -4.9% | 5,400 |
2018/12/27 | 1,102 | 1,141 | 1,056 | 1,097 | +85 | +8.4% | 3,900 |
2018/12/26 | 1,015 | 1,045 | 1,002 | 1,012 | +17 | +1.7% | 2,600 |
2018/12/25 | 1,079 | 1,082 | 965 | 995 | -144 | -12.6% | 14,700 |
2018/12/21 | 1,198 | 1,198 | 1,096 | 1,139 | -31 | -2.6% | 10,800 |
2018/12/20 | 1,220 | 1,229 | 1,170 | 1,170 | -50 | -4.1% | 6,800 |
2018/12/19 | 1,217 | 1,233 | 1,215 | 1,220 | +1 | +0.1% | 2,300 |
2018/12/18 | 1,228 | 1,235 | 1,219 | 1,219 | +1 | +0.1% | 900 |
2018/12/17 | 1,241 | 1,251 | 1,218 | 1,218 | -47 | -3.7% | 3,300 |
2018/12/14 | 1,251 | 1,269 | 1,251 | 1,265 | +14 | +1.1% | 1,000 |
2018/12/13 | 1,285 | 1,285 | 1,241 | 1,251 | -36 | -2.8% | 3,800 |
2018/12/12 | 1,267 | 1,292 | 1,254 | 1,287 | -10 | -0.8% | 11,100 |
1401~
1450
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