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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,414 | 1,419 | 1,410 | 1,410 | -6 | -0.4% | 900 |
| 2017/09/21 | 1,418 | 1,428 | 1,416 | 1,416 | -5 | -0.4% | 800 |
| 2017/09/20 | 1,425 | 1,426 | 1,421 | 1,421 | +11 | +0.8% | 1,200 |
| 2017/09/19 | 1,406 | 1,410 | 1,406 | 1,410 | +5 | +0.4% | 300 |
| 2017/09/15 | 1,404 | 1,405 | 1,404 | 1,405 | -5 | -0.4% | 800 |
| 2017/09/14 | 1,408 | 1,411 | 1,408 | 1,410 | -3 | -0.2% | 800 |
| 2017/09/13 | 1,402 | 1,420 | 1,402 | 1,413 | +5 | +0.4% | 4,700 |
| 2017/09/12 | 1,412 | 1,416 | 1,408 | 1,408 | ±0 | ±0% | 500 |
| 2017/09/11 | 1,406 | 1,408 | 1,402 | 1,408 | ±0 | ±0% | 1,800 |
| 2017/09/08 | 1,402 | 1,408 | 1,402 | 1,408 | ±0 | ±0% | 900 |
| 2017/09/07 | 1,403 | 1,418 | 1,403 | 1,408 | +1 | +0.1% | 500 |
| 2017/09/06 | 1,405 | 1,410 | 1,405 | 1,407 | -3 | -0.2% | 1,400 |
| 2017/09/05 | 1,406 | 1,419 | 1,406 | 1,410 | -7 | -0.5% | 4,500 |
| 2017/09/04 | 1,422 | 1,422 | 1,417 | 1,417 | -10 | -0.7% | 200 |
| 2017/09/01 | 1,422 | 1,429 | 1,422 | 1,427 | -7 | -0.5% | 700 |
| 2017/08/31 | 1,425 | 1,438 | 1,425 | 1,434 | -2 | -0.1% | 1,000 |
| 2017/08/30 | 1,427 | 1,436 | 1,426 | 1,436 | -1 | -0.1% | 1,000 |
| 2017/08/29 | 1,443 | 1,443 | 1,425 | 1,437 | +19 | +1.3% | 4,000 |
| 2017/08/28 | 1,415 | 1,418 | 1,401 | 1,418 | +3 | +0.2% | 3,800 |
| 2017/08/25 | 1,415 | 1,416 | 1,415 | 1,415 | ±0 | ±0% | 700 |
| 2017/08/24 | 1,420 | 1,420 | 1,414 | 1,415 | -1 | -0.1% | 700 |
| 2017/08/23 | 1,425 | 1,425 | 1,406 | 1,416 | +1 | +0.1% | 1,700 |
| 2017/08/22 | 1,417 | 1,417 | 1,407 | 1,415 | -3 | -0.2% | 1,400 |
| 2017/08/21 | 1,420 | 1,430 | 1,418 | 1,418 | -2 | -0.1% | 1,100 |
| 2017/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | -16 | -1.1% | 600 |
| 2017/08/17 | 1,427 | 1,447 | 1,411 | 1,436 | -20 | -1.4% | 5,700 |
| 2017/08/16 | 1,434 | 1,457 | 1,434 | 1,456 | -8 | -0.5% | 2,600 |
| 2017/08/15 | 1,454 | 1,464 | 1,454 | 1,464 | +11 | +0.8% | 800 |
| 2017/08/14 | 1,464 | 1,470 | 1,453 | 1,453 | -17 | -1.2% | 3,200 |
| 2017/08/10 | 1,480 | 1,480 | 1,465 | 1,470 | -13 | -0.9% | 1,900 |
| 2017/08/09 | 1,488 | 1,488 | 1,482 | 1,483 | -7 | -0.5% | 600 |
| 2017/08/08 | 1,487 | 1,490 | 1,487 | 1,490 | +3 | +0.2% | 400 |
| 2017/08/07 | 1,501 | 1,501 | 1,487 | 1,487 | -18 | -1.2% | 300 |
| 2017/08/04 | 1,509 | 1,510 | 1,498 | 1,505 | +23 | +1.6% | 3,600 |
| 2017/08/03 | 1,504 | 1,504 | 1,461 | 1,482 | -18 | -1.2% | 6,400 |
| 2017/08/02 | 1,509 | 1,509 | 1,500 | 1,500 | -7 | -0.5% | 1,400 |
| 2017/08/01 | 1,502 | 1,507 | 1,500 | 1,507 | +5 | +0.3% | 3,900 |
| 2017/07/31 | 1,511 | 1,519 | 1,501 | 1,502 | -12 | -0.8% | 4,000 |
| 2017/07/28 | 1,516 | 1,516 | 1,514 | 1,514 | -2 | -0.1% | 1,100 |
| 2017/07/27 | 1,511 | 1,516 | 1,511 | 1,516 | +5 | +0.3% | 1,000 |
| 2017/07/26 | 1,513 | 1,513 | 1,511 | 1,511 | -2 | -0.1% | 800 |
| 2017/07/25 | 1,514 | 1,527 | 1,512 | 1,513 | ±0 | ±0% | 1,600 |
| 2017/07/24 | 1,523 | 1,529 | 1,513 | 1,513 | -1 | -0.1% | 1,600 |
| 2017/07/21 | 1,523 | 1,532 | 1,514 | 1,514 | +2 | +0.1% | 1,800 |
| 2017/07/20 | 1,502 | 1,555 | 1,502 | 1,512 | +6 | +0.4% | 7,300 |
| 2017/07/19 | 1,509 | 1,510 | 1,503 | 1,506 | +5 | +0.3% | 3,800 |
| 2017/07/18 | 1,505 | 1,505 | 1,501 | 1,501 | -4 | -0.3% | 3,100 |
| 2017/07/14 | 1,508 | 1,508 | 1,504 | 1,505 | -5 | -0.3% | 2,500 |
| 2017/07/13 | 1,507 | 1,517 | 1,503 | 1,510 | +3 | +0.2% | 2,000 |
| 2017/07/12 | 1,508 | 1,515 | 1,507 | 1,507 | -3 | -0.2% | 3,700 |
1751～
1800
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
