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 |
---|---|---|---|---|---|---|---|
2018/04/12 | 1,448 | 1,455 | 1,448 | 1,451 | -4 | -0.3% | 1,400 |
2018/04/11 | 1,458 | 1,458 | 1,454 | 1,455 | +5 | +0.3% | 600 |
2018/04/10 | 1,447 | 1,462 | 1,447 | 1,450 | +4 | +0.3% | 1,600 |
2018/04/09 | 1,433 | 1,468 | 1,430 | 1,446 | +15 | +1% | 5,700 |
2018/04/06 | 1,455 | 1,455 | 1,431 | 1,431 | -11 | -0.8% | 1,600 |
2018/04/05 | 1,430 | 1,475 | 1,430 | 1,442 | +22 | +1.5% | 3,400 |
2018/04/04 | 1,428 | 1,428 | 1,419 | 1,420 | -3 | -0.2% | 1,700 |
2018/04/03 | 1,428 | 1,438 | 1,423 | 1,423 | -15 | -1% | 2,800 |
2018/04/02 | 1,430 | 1,457 | 1,428 | 1,438 | +17 | +1.2% | 2,600 |
2018/03/30 | 1,428 | 1,428 | 1,421 | 1,421 | -7 | -0.5% | 1,500 |
2018/03/29 | 1,428 | 1,442 | 1,410 | 1,428 | +12 | +0.8% | 4,300 |
2018/03/28 | 1,410 | 1,417 | 1,410 | 1,416 | +6 | +0.4% | 500 |
2018/03/27 | 1,409 | 1,411 | 1,402 | 1,410 | +3 | +0.2% | 900 |
2018/03/26 | 1,404 | 1,430 | 1,389 | 1,407 | -2 | -0.1% | 5,400 |
2018/03/23 | 1,408 | 1,411 | 1,405 | 1,409 | -18 | -1.3% | 2,200 |
2018/03/22 | 1,429 | 1,429 | 1,426 | 1,427 | -8 | -0.6% | 1,400 |
2018/03/20 | 1,439 | 1,439 | 1,415 | 1,435 | -3 | -0.2% | 5,100 |
2018/03/19 | 1,434 | 1,449 | 1,434 | 1,438 | +5 | +0.3% | 1,700 |
2018/03/16 | 1,438 | 1,444 | 1,433 | 1,433 | -6 | -0.4% | 2,400 |
2018/03/15 | 1,447 | 1,454 | 1,438 | 1,439 | +7 | +0.5% | 4,600 |
2018/03/14 | 1,503 | 1,503 | 1,432 | 1,432 | -41 | -2.8% | 13,500 |
2018/03/13 | 1,426 | 1,473 | 1,401 | 1,473 | +68 | +4.8% | 7,000 |
2018/03/12 | 1,416 | 1,416 | 1,405 | 1,405 | -5 | -0.4% | 1,200 |
2018/03/09 | 1,403 | 1,410 | 1,402 | 1,410 | +10 | +0.7% | 1,200 |
2018/03/08 | 1,410 | 1,411 | 1,399 | 1,400 | -12 | -0.8% | 3,300 |
2018/03/07 | 1,419 | 1,437 | 1,412 | 1,412 | -8 | -0.6% | 4,700 |
2018/03/06 | 1,421 | 1,425 | 1,420 | 1,420 | +6 | +0.4% | 1,200 |
2018/03/05 | 1,421 | 1,423 | 1,414 | 1,414 | -6 | -0.4% | 700 |
2018/03/02 | 1,431 | 1,431 | 1,420 | 1,420 | -2 | -0.1% | 2,000 |
2018/03/01 | 1,422 | 1,422 | 1,422 | 1,422 | -1 | -0.1% | 200 |
2018/02/28 | 1,430 | 1,436 | 1,423 | 1,423 | -8 | -0.6% | 800 |
2018/02/27 | 1,434 | 1,435 | 1,431 | 1,431 | +5 | +0.4% | 1,000 |
2018/02/26 | 1,426 | 1,450 | 1,426 | 1,426 | +4 | +0.3% | 3,400 |
2018/02/23 | 1,424 | 1,424 | 1,422 | 1,422 | - | - | 600 |
2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/21 | 1,423 | 1,433 | 1,422 | 1,422 | -1 | -0.1% | 700 |
2018/02/20 | 1,429 | 1,429 | 1,423 | 1,423 | -6 | -0.4% | 1,000 |
2018/02/19 | 1,447 | 1,447 | 1,426 | 1,429 | +4 | +0.3% | 2,900 |
2018/02/16 | 1,416 | 1,431 | 1,416 | 1,425 | +14 | +1% | 400 |
2018/02/15 | 1,423 | 1,423 | 1,411 | 1,411 | -24 | -1.7% | 1,400 |
2018/02/14 | 1,425 | 1,435 | 1,425 | 1,435 | +8 | +0.6% | 300 |
2018/02/13 | 1,443 | 1,443 | 1,418 | 1,427 | -24 | -1.7% | 1,600 |
2018/02/09 | 1,411 | 1,451 | 1,411 | 1,451 | +7 | +0.5% | 4,800 |
2018/02/08 | 1,453 | 1,455 | 1,438 | 1,444 | +7 | +0.5% | 2,300 |
2018/02/07 | 1,443 | 1,458 | 1,436 | 1,437 | +20 | +1.4% | 5,600 |
2018/02/06 | 1,465 | 1,475 | 1,400 | 1,417 | -98 | -6.5% | 28,000 |
2018/02/05 | 1,525 | 1,525 | 1,511 | 1,515 | -15 | -1% | 1,900 |
2018/02/02 | 1,531 | 1,546 | 1,530 | 1,530 | -7 | -0.5% | 4,100 |
2018/02/01 | 1,535 | 1,537 | 1,528 | 1,537 | +2 | +0.1% | 800 |
2018/01/31 | 1,522 | 1,535 | 1,521 | 1,535 | -1 | -0.1% | 2,400 |
1601~
1650
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