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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 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 |
| 2017/07/11 | 1,513 | 1,525 | 1,507 | 1,510 | -3 | -0.2% | 4,500 |
| 2017/07/10 | 1,530 | 1,530 | 1,513 | 1,513 | -16 | -1% | 3,300 |
| 2017/07/07 | 1,517 | 1,530 | 1,517 | 1,529 | +9 | +0.6% | 1,600 |
| 2017/07/06 | 1,516 | 1,527 | 1,516 | 1,520 | ±0 | ±0% | 1,400 |
| 2017/07/05 | 1,520 | 1,532 | 1,514 | 1,520 | +8 | +0.5% | 2,200 |
| 2017/07/04 | 1,515 | 1,570 | 1,512 | 1,512 | -18 | -1.2% | 7,000 |
| 2017/07/03 | 1,539 | 1,539 | 1,530 | 1,530 | -9 | -0.6% | 2,300 |
| 2017/06/30 | 1,511 | 1,542 | 1,511 | 1,539 | -3 | -0.2% | 6,600 |
| 2017/06/29 | 1,542 | 1,547 | 1,541 | 1,542 | -9 | -0.6% | 2,300 |
| 2017/06/28 | 1,576 | 1,576 | 1,551 | 1,551 | -25 | -1.6% | 2,200 |
| 2017/06/27 | 1,570 | 1,576 | 1,558 | 1,576 | +6 | +0.4% | 1,800 |
1851～
1900
件表示中 / 2023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 | 37,700円 | +4.8% | +37.8% | 3.71% | 7.89倍 | 0.55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 |
| インバウンＰＦ | 63,300円 | +19.9% | +43.0% | 0.00% | 12.00倍 | 1.82倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ジースリーＨＤ | 10,100円 | +363.3% | - | 0.00% | 61.96倍 | 1.84倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| ＷＡＣＵＬ | 26,600円 | +1.6% | -45.2% | 0.00% | 20.88倍 | 1.55倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| シャノン | 32,300円 | +18.5% | - | 0.00% | 38.27倍 | -32.99倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
市場注目の銘柄
チャート関連のコラム
