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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/30 | 1,545 | 1,546 | 1,536 | 1,536 | -13 | -0.8% | 2,700 |
| 2018/01/29 | 1,556 | 1,556 | 1,538 | 1,549 | -5 | -0.3% | 900 |
| 2018/01/26 | 1,562 | 1,564 | 1,554 | 1,554 | -3 | -0.2% | 700 |
| 2018/01/25 | 1,549 | 1,565 | 1,541 | 1,557 | +25 | +1.6% | 3,700 |
| 2018/01/24 | 1,571 | 1,580 | 1,510 | 1,532 | -38 | -2.4% | 8,900 |
| 2018/01/23 | 1,583 | 1,583 | 1,570 | 1,570 | -22 | -1.4% | 800 |
| 2018/01/22 | 1,581 | 1,592 | 1,568 | 1,592 | +2 | +0.1% | 3,600 |
| 2018/01/19 | 1,580 | 1,598 | 1,559 | 1,590 | +28 | +1.8% | 17,400 |
| 2018/01/18 | 1,557 | 1,573 | 1,551 | 1,562 | -9 | -0.6% | 9,200 |
| 2018/01/17 | 1,575 | 1,580 | 1,560 | 1,571 | +6 | +0.4% | 6,600 |
| 2018/01/16 | 1,573 | 1,573 | 1,547 | 1,565 | +7 | +0.4% | 13,800 |
| 2018/01/15 | 1,525 | 1,566 | 1,522 | 1,558 | +41 | +2.7% | 9,500 |
| 2018/01/12 | 1,552 | 1,565 | 1,517 | 1,517 | -40 | -2.6% | 7,000 |
| 2018/01/11 | 1,565 | 1,571 | 1,552 | 1,557 | +4 | +0.3% | 4,300 |
| 2018/01/10 | 1,535 | 1,573 | 1,535 | 1,553 | +20 | +1.3% | 7,300 |
| 2018/01/09 | 1,537 | 1,545 | 1,515 | 1,533 | +27 | +1.8% | 8,000 |
| 2018/01/05 | 1,508 | 1,555 | 1,494 | 1,506 | +12 | +0.8% | 8,700 |
| 2018/01/04 | 1,486 | 1,500 | 1,478 | 1,494 | +38 | +2.6% | 11,800 |
| 2017/12/29 | 1,473 | 1,473 | 1,451 | 1,456 | ±0 | ±0% | 4,000 |
| 2017/12/28 | 1,500 | 1,500 | 1,456 | 1,456 | -15 | -1% | 4,600 |
| 2017/12/27 | 1,450 | 1,491 | 1,450 | 1,471 | +30 | +2.1% | 3,900 |
| 2017/12/26 | 1,443 | 1,459 | 1,433 | 1,441 | -32 | -2.2% | 22,800 |
| 2017/12/25 | 1,525 | 1,530 | 1,473 | 1,473 | -52 | -3.4% | 15,900 |
| 2017/12/22 | 1,532 | 1,532 | 1,525 | 1,525 | -3 | -0.2% | 3,800 |
| 2017/12/21 | 1,529 | 1,538 | 1,527 | 1,528 | -16 | -1% | 4,300 |
| 2017/12/20 | 1,553 | 1,562 | 1,544 | 1,544 | -6 | -0.4% | 3,900 |
| 2017/12/19 | 1,561 | 1,590 | 1,538 | 1,550 | -10 | -0.6% | 6,400 |
| 2017/12/18 | 1,523 | 1,615 | 1,516 | 1,560 | -3 | -0.2% | 27,600 |
| 2017/12/15 | 1,561 | 1,579 | 1,556 | 1,563 | -17 | -1.1% | 5,900 |
| 2017/12/14 | 1,614 | 1,616 | 1,571 | 1,580 | -58 | -3.5% | 10,900 |
| 2017/12/13 | 1,676 | 1,695 | 1,581 | 1,638 | +2 | +0.1% | 43,600 |
| 2017/12/12 | 1,610 | 1,636 | 1,575 | 1,636 | +37 | +2.3% | 11,800 |
| 2017/12/11 | 1,550 | 1,600 | 1,529 | 1,599 | +57 | +3.7% | 11,800 |
| 2017/12/08 | 1,570 | 1,570 | 1,541 | 1,542 | -7 | -0.5% | 1,300 |
| 2017/12/07 | 1,509 | 1,583 | 1,509 | 1,549 | +42 | +2.8% | 5,100 |
1651～
1700
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
