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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,506 | 1,525 | 1,506 | 1,516 | +13 | +0.9% | 1,900 |
| 2018/07/17 | 1,519 | 1,519 | 1,500 | 1,503 | +3 | +0.2% | 5,700 |
| 2018/07/13 | 1,526 | 1,529 | 1,500 | 1,500 | -22 | -1.4% | 2,700 |
| 2018/07/12 | 1,497 | 1,529 | 1,495 | 1,522 | +11 | +0.7% | 7,000 |
| 2018/07/11 | 1,530 | 1,533 | 1,496 | 1,511 | -27 | -1.8% | 6,200 |
| 2018/07/10 | 1,531 | 1,548 | 1,530 | 1,538 | +16 | +1.1% | 2,100 |
| 2018/07/09 | 1,555 | 1,555 | 1,504 | 1,522 | +14 | +0.9% | 7,300 |
| 2018/07/06 | 1,455 | 1,530 | 1,429 | 1,508 | +23 | +1.5% | 23,100 |
| 2018/07/05 | 1,533 | 1,571 | 1,461 | 1,485 | -69 | -4.4% | 26,300 |
| 2018/07/04 | 1,581 | 1,605 | 1,552 | 1,554 | -54 | -3.4% | 11,300 |
| 2018/07/03 | 1,622 | 1,653 | 1,573 | 1,608 | -27 | -1.7% | 16,300 |
| 2018/07/02 | 1,769 | 1,789 | 1,631 | 1,635 | -95 | -5.5% | 21,300 |
| 2018/06/29 | 1,719 | 1,732 | 1,702 | 1,730 | +11 | +0.6% | 2,900 |
| 2018/06/28 | 1,722 | 1,739 | 1,698 | 1,719 | -24 | -1.4% | 22,300 |
| 2018/06/27 | 1,800 | 1,800 | 1,730 | 1,743 | -23 | -1.3% | 12,400 |
| 2018/06/26 | 1,770 | 1,792 | 1,740 | 1,766 | -44 | -2.4% | 10,300 |
| 2018/06/25 | 1,870 | 1,870 | 1,810 | 1,810 | +15 | +0.8% | 2,800 |
| 2018/06/22 | 1,786 | 1,849 | 1,770 | 1,795 | -19 | -1% | 13,200 |
| 2018/06/21 | 1,746 | 1,841 | 1,730 | 1,814 | +75 | +4.3% | 10,600 |
| 2018/06/20 | 1,774 | 1,774 | 1,690 | 1,739 | -41 | -2.3% | 22,600 |
| 2018/06/19 | 1,811 | 1,881 | 1,780 | 1,780 | -20 | -1.1% | 21,000 |
| 2018/06/18 | 1,818 | 1,830 | 1,765 | 1,800 | +9 | +0.5% | 25,400 |
| 2018/06/15 | 1,870 | 1,877 | 1,778 | 1,791 | -108 | -5.7% | 27,300 |
| 2018/06/14 | 1,705 | 1,990 | 1,705 | 1,899 | +214 | +12.7% | 91,300 |
| 2018/06/13 | 1,711 | 1,711 | 1,651 | 1,685 | +54 | +3.3% | 34,200 |
| 2018/06/12 | 1,676 | 1,676 | 1,631 | 1,631 | -25 | -1.5% | 5,700 |
| 2018/06/11 | 1,650 | 1,661 | 1,621 | 1,656 | +26 | +1.6% | 5,000 |
| 2018/06/08 | 1,607 | 1,657 | 1,606 | 1,630 | +21 | +1.3% | 1,900 |
| 2018/06/07 | 1,605 | 1,628 | 1,601 | 1,609 | +18 | +1.1% | 3,200 |
| 2018/06/06 | 1,588 | 1,609 | 1,570 | 1,591 | -9 | -0.6% | 6,000 |
| 2018/06/05 | 1,650 | 1,667 | 1,600 | 1,600 | -35 | -2.1% | 9,100 |
| 2018/06/04 | 1,605 | 1,640 | 1,580 | 1,635 | +43 | +2.7% | 15,700 |
| 2018/06/01 | 1,650 | 1,651 | 1,592 | 1,592 | -69 | -4.2% | 16,100 |
| 2018/05/31 | 1,732 | 1,745 | 1,654 | 1,661 | -36 | -2.1% | 20,000 |
| 2018/05/30 | 1,716 | 1,763 | 1,633 | 1,697 | +148 | +9.6% | 84,400 |
| 2018/05/29 | 1,527 | 1,550 | 1,527 | 1,549 | +14 | +0.9% | 2,400 |
| 2018/05/28 | 1,562 | 1,570 | 1,535 | 1,535 | -26 | -1.7% | 2,700 |
| 2018/05/25 | 1,564 | 1,575 | 1,561 | 1,561 | -10 | -0.6% | 500 |
| 2018/05/24 | 1,574 | 1,575 | 1,571 | 1,571 | +3 | +0.2% | 1,700 |
| 2018/05/23 | 1,620 | 1,620 | 1,560 | 1,568 | -54 | -3.3% | 6,400 |
| 2018/05/22 | 1,627 | 1,627 | 1,622 | 1,622 | -5 | -0.3% | 1,000 |
| 2018/05/21 | 1,648 | 1,648 | 1,627 | 1,627 | -3 | -0.2% | 1,500 |
| 2018/05/18 | 1,648 | 1,648 | 1,612 | 1,630 | +22 | +1.4% | 6,800 |
| 2018/05/17 | 1,541 | 1,610 | 1,499 | 1,608 | +41 | +2.6% | 6,800 |
| 2018/05/16 | 1,552 | 1,567 | 1,552 | 1,567 | +3 | +0.2% | 600 |
| 2018/05/15 | 1,579 | 1,579 | 1,533 | 1,564 | -15 | -0.9% | 1,600 |
| 2018/05/14 | 1,585 | 1,585 | 1,541 | 1,579 | -6 | -0.4% | 1,300 |
| 2018/05/11 | 1,576 | 1,593 | 1,576 | 1,585 | +16 | +1% | 3,300 |
| 2018/05/10 | 1,564 | 1,569 | 1,556 | 1,569 | +22 | +1.4% | 900 |
| 2018/05/09 | 1,562 | 1,562 | 1,547 | 1,547 | -15 | -1% | 1,300 |
1551～
1600
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
