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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,557 | 1,558 | 1,502 | 1,507 | -50 | -3.2% | 11,800 |
| 2017/12/05 | 1,620 | 1,620 | 1,554 | 1,557 | -64 | -3.9% | 19,500 |
| 2017/12/04 | 1,639 | 1,639 | 1,618 | 1,621 | +5 | +0.3% | 8,700 |
| 2017/12/01 | 1,611 | 1,639 | 1,607 | 1,616 | +7 | +0.4% | 7,400 |
| 2017/11/30 | 1,625 | 1,641 | 1,603 | 1,609 | -12 | -0.7% | 12,300 |
| 2017/11/29 | 1,700 | 1,700 | 1,615 | 1,621 | -79 | -4.6% | 40,300 |
| 2017/11/28 | 1,652 | 1,890 | 1,600 | 1,700 | +41 | +2.5% | 68,700 |
| 2017/11/27 | 1,674 | 1,674 | 1,635 | 1,659 | +49 | +3% | 24,700 |
| 2017/11/24 | 1,630 | 1,660 | 1,582 | 1,610 | -20 | -1.2% | 41,000 |
| 2017/11/22 | 1,475 | 1,679 | 1,468 | 1,630 | +136 | +9.1% | 35,600 |
| 2017/11/21 | 1,514 | 1,517 | 1,478 | 1,494 | +10 | +0.7% | 15,300 |
| 2017/11/20 | 1,485 | 1,494 | 1,441 | 1,484 | +29 | +2% | 19,800 |
| 2017/11/17 | 1,458 | 1,463 | 1,441 | 1,455 | +24 | +1.7% | 8,300 |
| 2017/11/16 | 1,415 | 1,464 | 1,415 | 1,431 | +18 | +1.3% | 10,400 |
| 2017/11/15 | 1,398 | 1,413 | 1,344 | 1,413 | +12 | +0.9% | 9,500 |
| 2017/11/14 | 1,404 | 1,404 | 1,400 | 1,401 | -7 | -0.5% | 3,400 |
| 2017/11/13 | 1,402 | 1,409 | 1,402 | 1,408 | +6 | +0.4% | 600 |
| 2017/11/10 | 1,404 | 1,404 | 1,400 | 1,402 | -3 | -0.2% | 2,300 |
| 2017/11/09 | 1,402 | 1,418 | 1,402 | 1,405 | -2 | -0.1% | 5,100 |
| 2017/11/08 | 1,409 | 1,410 | 1,406 | 1,407 | -2 | -0.1% | 2,000 |
| 2017/11/07 | 1,409 | 1,409 | 1,409 | 1,409 | +2 | +0.1% | 600 |
| 2017/11/06 | 1,415 | 1,420 | 1,406 | 1,407 | -4 | -0.3% | 2,300 |
| 2017/11/02 | 1,414 | 1,418 | 1,410 | 1,411 | -15 | -1.1% | 3,100 |
| 2017/11/01 | 1,418 | 1,426 | 1,418 | 1,426 | +8 | +0.6% | 4,000 |
| 2017/10/31 | 1,442 | 1,442 | 1,415 | 1,418 | -11 | -0.8% | 1,200 |
| 2017/10/30 | 1,433 | 1,436 | 1,416 | 1,429 | -8 | -0.6% | 2,100 |
| 2017/10/27 | 1,450 | 1,458 | 1,437 | 1,437 | -8 | -0.6% | 1,800 |
| 2017/10/26 | 1,446 | 1,458 | 1,445 | 1,445 | +2 | +0.1% | 2,700 |
| 2017/10/25 | 1,469 | 1,469 | 1,443 | 1,443 | -26 | -1.8% | 1,500 |
| 2017/10/24 | 1,444 | 1,469 | 1,444 | 1,469 | +17 | +1.2% | 1,200 |
| 2017/10/23 | 1,439 | 1,457 | 1,439 | 1,452 | +13 | +0.9% | 1,300 |
| 2017/10/20 | 1,433 | 1,439 | 1,433 | 1,439 | +6 | +0.4% | 800 |
| 2017/10/19 | 1,442 | 1,442 | 1,433 | 1,433 | ±0 | ±0% | 1,200 |
| 2017/10/18 | 1,435 | 1,435 | 1,433 | 1,433 | -2 | -0.1% | 700 |
| 2017/10/17 | 1,431 | 1,437 | 1,431 | 1,435 | +4 | +0.3% | 1,800 |
| 2017/10/16 | 1,435 | 1,437 | 1,430 | 1,431 | -11 | -0.8% | 2,500 |
| 2017/10/13 | 1,451 | 1,452 | 1,442 | 1,442 | -6 | -0.4% | 1,600 |
| 2017/10/12 | 1,458 | 1,458 | 1,443 | 1,448 | +13 | +0.9% | 500 |
| 2017/10/11 | 1,437 | 1,447 | 1,435 | 1,435 | +2 | +0.1% | 2,700 |
| 2017/10/10 | 1,483 | 1,483 | 1,430 | 1,433 | -21 | -1.4% | 4,300 |
| 2017/10/06 | 1,453 | 1,454 | 1,444 | 1,454 | -11 | -0.8% | 500 |
| 2017/10/05 | 1,459 | 1,465 | 1,459 | 1,465 | -21 | -1.4% | 1,000 |
| 2017/10/04 | 1,497 | 1,501 | 1,485 | 1,486 | +7 | +0.5% | 2,800 |
| 2017/10/03 | 1,450 | 1,580 | 1,445 | 1,479 | +50 | +3.5% | 6,800 |
| 2017/10/02 | 1,418 | 1,429 | 1,418 | 1,429 | +13 | +0.9% | 1,300 |
| 2017/09/29 | 1,428 | 1,433 | 1,416 | 1,416 | -10 | -0.7% | 2,800 |
| 2017/09/28 | 1,418 | 1,426 | 1,415 | 1,426 | +10 | +0.7% | 800 |
| 2017/09/27 | 1,435 | 1,435 | 1,415 | 1,416 | -2 | -0.1% | 800 |
| 2017/09/26 | 1,434 | 1,434 | 1,415 | 1,418 | -3 | -0.2% | 900 |
| 2017/09/25 | 1,421 | 1,421 | 1,421 | 1,421 | +11 | +0.8% | 400 |
1701～
1750
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
