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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 93.5 | 94.9 | 93.1 | 94.4 | +1.4 | +1.5% | 21,800 |
| 2010/03/23 | 91 | 95.5 | 91 | 93 | +2.1 | +2.3% | 68,700 |
| 2010/03/19 | 88 | 91 | 86 | 90.9 | +3.9 | +4.5% | 61,400 |
| 2010/03/18 | 87.6 | 88.7 | 81.3 | 87 | -0.1 | -0.1% | 172,300 |
| 2010/03/17 | 92.9 | 93.6 | 84.7 | 87.1 | -6.1 | -6.5% | 107,900 |
| 2010/03/16 | 93.2 | 93.4 | 91.4 | 93.2 | -1 | -1.1% | 31,100 |
| 2010/03/15 | 96 | 96 | 92 | 94.2 | -1.2 | -1.3% | 25,600 |
| 2010/03/12 | 95.3 | 95.4 | 93.2 | 95.4 | +0.1 | +0.1% | 10,100 |
| 2010/03/11 | 95.5 | 95.5 | 92.3 | 95.3 | -0.2 | -0.2% | 11,300 |
| 2010/03/10 | 95 | 96.7 | 92.4 | 95.5 | +0.5 | +0.5% | 18,500 |
| 2010/03/09 | 97.4 | 97.9 | 95 | 95 | -2.3 | -2.4% | 14,900 |
| 2010/03/08 | 95.7 | 97.6 | 95.6 | 97.3 | +1.8 | +1.9% | 5,900 |
| 2010/03/05 | 99.4 | 99.4 | 94.1 | 95.5 | -2.5 | -2.6% | 30,400 |
| 2010/03/04 | 99.7 | 99.7 | 96.3 | 98 | -1.7 | -1.7% | 8,400 |
| 2010/03/03 | 99.8 | 99.9 | 98.5 | 99.7 | +0.7 | +0.7% | 4,200 |
| 2010/03/02 | 100 | 100 | 99 | 99 | +0.5 | +0.5% | 3,200 |
| 2010/03/01 | 100 | 101 | 98.5 | 98.5 | ±0 | ±0% | 10,300 |
| 2010/02/26 | 95.3 | 98.5 | 95 | 98.5 | +4.3 | +4.6% | 10,900 |
| 2010/02/25 | 93 | 95.5 | 92.5 | 94.2 | +1.4 | +1.5% | 6,700 |
| 2010/02/24 | 91.6 | 93 | 91.3 | 92.8 | +0.8 | +0.9% | 2,400 |
| 2010/02/23 | 91 | 92.7 | 91 | 92 | +1 | +1.1% | 4,400 |
| 2010/02/22 | 90.7 | 92 | 90.7 | 91 | -0.6 | -0.7% | 1,400 |
| 2010/02/19 | 91.1 | 92.1 | 90.9 | 91.6 | -1.1 | -1.2% | 2,100 |
| 2010/02/18 | 92 | 92.7 | 90.7 | 92.7 | +0.7 | +0.8% | 8,100 |
| 2010/02/17 | 92.4 | 92.5 | 90.5 | 92 | +0.8 | +0.9% | 7,200 |
| 2010/02/16 | 92.7 | 92.7 | 90.2 | 91.2 | +0.3 | +0.3% | 8,000 |
| 2010/02/15 | 92.6 | 92.6 | 90.9 | 90.9 | -1.1 | -1.2% | 7,400 |
| 2010/02/12 | 91 | 92 | 88.7 | 92 | +1 | +1.1% | 14,200 |
| 2010/02/10 | 91 | 91.8 | 88.5 | 91 | ±0 | ±0% | 11,700 |
| 2010/02/09 | 91.1 | 91.1 | 89.5 | 91 | -0.2 | -0.2% | 10,700 |
| 2010/02/08 | 89 | 92 | 89 | 91.2 | +1.2 | +1.3% | 36,300 |
| 2010/02/05 | 88.7 | 90 | 87.5 | 90 | +1.2 | +1.4% | 17,500 |
| 2010/02/04 | 88.6 | 89.6 | 88.6 | 88.8 | -0.2 | -0.2% | 21,100 |
| 2010/02/03 | 89.7 | 90 | 87.6 | 89 | -1 | -1.1% | 17,200 |
| 2010/02/02 | 90 | 91.7 | 89 | 90 | +0.4 | +0.4% | 21,400 |
| 2010/02/01 | 94.4 | 94.4 | 87 | 89.6 | -5.1 | -5.4% | 42,200 |
| 2010/01/29 | 95 | 95 | 94.2 | 94.7 | -1.9 | -2% | 18,900 |
| 2010/01/28 | 97 | 97 | 95 | 96.6 | -1.5 | -1.5% | 11,700 |
| 2010/01/27 | 98.4 | 98.4 | 98.1 | 98.1 | -0.3 | -0.3% | 300 |
| 2010/01/26 | 99.1 | 99.1 | 95.6 | 98.4 | -0.7 | -0.7% | 14,500 |
| 2010/01/25 | 97.5 | 99.1 | 97.5 | 99.1 | +1.1 | +1.1% | 2,100 |
| 2010/01/22 | 98.6 | 98.6 | 98 | 98 | +0.3 | +0.3% | 2,500 |
| 2010/01/21 | 95.7 | 98.9 | 95.6 | 97.7 | -0.3 | -0.3% | 6,600 |
| 2010/01/20 | 99.9 | 100 | 98 | 98 | -1.8 | -1.8% | 4,100 |
| 2010/01/19 | 99.4 | 100.8 | 98.7 | 99.8 | +0.3 | +0.3% | 21,500 |
| 2010/01/18 | 99.6 | 99.6 | 98.5 | 99.5 | +1.4 | +1.4% | 2,800 |
| 2010/01/15 | 98.3 | 99.9 | 97 | 98.1 | +0.9 | +0.9% | 11,200 |
| 2010/01/14 | 97.8 | 97.8 | 95.8 | 97.2 | -0.3 | -0.3% | 3,700 |
| 2010/01/13 | 97 | 98.6 | 95.7 | 97.5 | -0.1 | -0.1% | 13,700 |
| 2010/01/12 | 96.9 | 98.9 | 96.9 | 97.6 | -1.9 | -1.9% | 5,400 |
3701～
3750
件表示中 / 5864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 | 41,000円 | -5.7% | - | 3.90% | 20.94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 |
| ドーン | 223,500円 | +5.3% | +3.8% | 1.07% | 17.18倍 | 2.63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 |
| 昭文社ＨＤ | 40,100円 | +3.0% | -67.2% | 1.25% | 20.83倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| サイエンスアーツ | 88,500円 | +32.3% | - | 0.00% | 358.30倍 | 5.55倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ＣＲＩ・ＭＷ | 130,200円 | +11.5% | +45.2% | 1.92% | 16.55倍 | 1.75倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
