スカラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/12 | 1,180 | 1,230 | 1,180 | 1,220 | +30 | +2.5% | 229,300 |
| 2004/07/09 | 1,150 | 1,190 | 1,150 | 1,190 | +30 | +2.6% | 129,500 |
| 2004/07/08 | 1,230 | 1,260 | 1,160 | 1,160 | -50 | -4.1% | 233,500 |
| 2004/07/07 | 1,080 | 1,250 | 1,080 | 1,210 | +50 | +4.3% | 351,700 |
| 2004/07/06 | 1,230 | 1,240 | 1,120 | 1,160 | -70 | -5.7% | 315,500 |
| 2004/07/05 | 1,270 | 1,290 | 1,210 | 1,230 | -60 | -4.7% | 231,900 |
| 2004/07/02 | 1,260 | 1,340 | 1,260 | 1,290 | -30 | -2.3% | 337,500 |
| 2004/07/01 | 1,330 | 1,470 | 1,290 | 1,320 | -70 | -5% | 1,223,300 |
| 2004/06/30 | 1,230 | 1,390 | 1,210 | 1,390 | +200 | +16.8% | 943,000 |
| 2004/06/29 | 1,220 | 1,220 | 1,180 | 1,190 | -30 | -2.5% | 248,600 |
| 2004/06/28 | 1,220 | 1,230 | 1,180 | 1,220 | +10 | +0.8% | 269,400 |
| 2004/06/25 | 1,180 | 1,250 | 1,150 | 1,210 | +20 | +1.7% | 324,400 |
| 2004/06/24 | 1,260 | 1,270 | 1,170 | 1,190 | -60 | -4.8% | 370,900 |
| 2004/06/23 | 1,200 | 1,250 | 1,160 | 1,250 | -20 | -1.6% | 635,000 |
| 2004/06/22 | 1,380 | 1,400 | 1,250 | 1,270 | -170 | -11.8% | 309,700 |
| 2004/06/21 | 1,570 | 1,690 | 1,400 | 1,440 | -100 | -6.5% | 588,600 |
| 2004/06/18 | 1,430 | 1,550 | 1,360 | 1,540 | +50 | +3.4% | 327,300 |
| 2004/06/17 | 1,570 | 1,570 | 1,460 | 1,490 | +120 | +8.8% | 658,700 |
| 2004/06/16 | 1,370 | 1,370 | 1,370 | 1,370 | +200 | +17.1% | 36,600 |
| 2004/06/15 | 1,180 | 1,180 | 1,140 | 1,170 | -10 | -0.8% | 43,800 |
| 2004/06/14 | 1,150 | 1,180 | 1,130 | 1,180 | +30 | +2.6% | 27,500 |
| 2004/06/11 | 1,160 | 1,180 | 1,130 | 1,150 | -10 | -0.9% | 30,000 |
| 2004/06/10 | 1,160 | 1,180 | 1,150 | 1,160 | -20 | -1.7% | 24,300 |
| 2004/06/09 | 1,190 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 26,700 |
| 2004/06/08 | 1,260 | 1,260 | 1,190 | 1,200 | -20 | -1.6% | 30,500 |
| 2004/06/07 | 1,210 | 1,270 | 1,210 | 1,220 | +30 | +2.5% | 24,600 |
| 2004/06/04 | 1,210 | 1,230 | 1,180 | 1,190 | -70 | -5.6% | 18,200 |
| 2004/06/03 | 1,280 | 1,300 | 1,210 | 1,260 | ±0 | ±0% | 36,000 |
| 2004/06/02 | 1,270 | 1,310 | 1,250 | 1,260 | +40 | +3.3% | 61,300 |
| 2004/06/01 | 1,140 | 1,220 | 1,130 | 1,220 | +60 | +5.2% | 45,900 |
| 2004/05/31 | 1,210 | 1,220 | 1,150 | 1,160 | -40 | -3.3% | 22,500 |
| 2004/05/28 | 1,170 | 1,230 | 1,140 | 1,200 | -20 | -1.6% | 75,200 |
| 2004/05/27 | 1,290 | 1,330 | 1,210 | 1,220 | -90 | -6.9% | 60,800 |
| 2004/05/26 | 1,450 | 1,450 | 1,290 | 1,310 | ±0 | ±0% | 106,200 |
| 2004/05/25 | 1,450 | 1,550 | 1,250 | 1,310 | -120 | -8.4% | 237,600 |
| 2004/05/24 | 1,410 | 1,430 | 1,360 | 1,430 | +200 | +16.3% | 80,500 |
| 2004/05/21 | 1,170 | 1,230 | 1,140 | 1,230 | +200 | +19.4% | 166,800 |
| 2004/05/20 | 973 | 1,030 | 933 | 1,030 | +107 | +11.6% | 53,600 |
| 2004/05/19 | 840 | 923 | 840 | 923 | +100 | +12.2% | 91,500 |
| 2004/05/18 | 760 | 850 | 752 | 823 | -7 | -0.8% | 110,000 |
| 2004/05/17 | 930 | 930 | 830 | 830 | -200 | -19.4% | 91,000 |
| 2004/05/14 | 1,120 | 1,160 | 980 | 1,030 | -90 | -8% | 53,700 |
| 2004/05/13 | 1,200 | 1,200 | 1,110 | 1,120 | -90 | -7.4% | 61,200 |
| 2004/05/12 | 1,140 | 1,250 | 1,110 | 1,210 | +130 | +12% | 127,400 |
| 2004/05/11 | 1,110 | 1,180 | 1,080 | 1,080 | -180 | -14.3% | 97,700 |
| 2004/05/10 | 1,420 | 1,460 | 1,260 | 1,260 | -200 | -13.7% | 62,500 |
| 2004/05/07 | 1,430 | 1,460 | 1,370 | 1,460 | -40 | -2.7% | 121,100 |
| 2004/05/06 | 1,610 | 1,660 | 1,500 | 1,500 | -170 | -10.2% | 133,800 |
| 2004/04/30 | 1,700 | 1,800 | 1,610 | 1,670 | -60 | -3.5% | 295,200 |
| 2004/04/28 | 2,000 | 2,020 | 1,710 | 1,730 | -110 | -6% | 529,000 |
5101～
5150
件表示中 / 5867件
類似銘柄と比較する
現在ご覧いただいている「スカラ」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 |
|---|---|---|---|---|---|---|---|---|
| スカラ | 40,900円 | -5.7% | - | 3.91% | 20.89倍 | 1.63倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| ＡＩ ＣＲＯＳＳ | 180,500円 | +16.1% | +19.6% | 0.00% | 32.28倍 | 4.08倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| ドーン | 220,400円 | +5.3% | +3.8% | 1.09% | 16.94倍 | 2.60倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ＰＡＴＨ | 9,800円 | +96.1% | - | 0.00% | 653.33倍 | 2.93倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| クエスト | 130,100円 | +5.5% | +2.7% | 4.15% | 9.69倍 | 1.03倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
