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 |
---|---|---|---|---|---|---|---|
2018/06/26 | 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 |
2018/05/08 | 1,575 | 1,583 | 1,562 | 1,562 | +7 | +0.5% | 3,800 |
2018/05/07 | 1,500 | 1,570 | 1,500 | 1,555 | +60 | +4% | 3,800 |
2018/05/02 | 1,494 | 1,495 | 1,478 | 1,495 | +4 | +0.3% | 600 |
2018/05/01 | 1,480 | 1,498 | 1,480 | 1,491 | +21 | +1.4% | 900 |
2018/04/27 | 1,481 | 1,519 | 1,470 | 1,470 | -8 | -0.5% | 2,100 |
2018/04/26 | 1,489 | 1,516 | 1,459 | 1,478 | -11 | -0.7% | 8,300 |
2018/04/25 | 1,500 | 1,502 | 1,476 | 1,489 | -10 | -0.7% | 5,300 |
2018/04/24 | 1,502 | 1,505 | 1,497 | 1,499 | -8 | -0.5% | 5,400 |
2018/04/23 | 1,499 | 1,519 | 1,492 | 1,507 | +14 | +0.9% | 6,200 |
2018/04/20 | 1,446 | 1,550 | 1,446 | 1,493 | +41 | +2.8% | 15,100 |
2018/04/19 | 1,446 | 1,452 | 1,446 | 1,452 | +14 | +1% | 1,600 |
2018/04/18 | 1,429 | 1,438 | 1,429 | 1,438 | +4 | +0.3% | 300 |
2018/04/17 | 1,440 | 1,446 | 1,433 | 1,434 | -6 | -0.4% | 2,400 |
2018/04/16 | 1,453 | 1,453 | 1,440 | 1,440 | -13 | -0.9% | 1,700 |
2018/04/13 | 1,445 | 1,453 | 1,444 | 1,453 | +2 | +0.1% | 1,800 |
1551~
1600
件表示中 / 1919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 | 38,000円 | -5.9% | -38.3% | 3.42% | 11.98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 | 40,600円 | 0.0% | - | 0.00% | - | 507.50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 |
オルトプラス | 9,200円 | -8.8% | - | 0.00% | - | 2.16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 |
ワンプラ | 75,900円 | +3.0% | +2.7% | 0.00% | 20.34倍 | 2.66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 |
ネクストウェア | 15,100円 | +6.4% | - | 0.00% | 191.14倍 | 1.44倍 |
|
DBシステムのアウトソーシングが中心、メーカーに強み。18年にOSK日本歌劇団を子会社化 |
市場注目の銘柄
チャート関連のコラム