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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 82 | 83 | 79.6 | 81.5 | +0.8 | +1% | 24,600 |
| 2009/05/28 | 79.2 | 80.9 | 78.7 | 80.7 | +0.7 | +0.9% | 22,400 |
| 2009/05/27 | 80.5 | 81 | 78.1 | 80 | ±0 | ±0% | 26,400 |
| 2009/05/26 | 79.8 | 80.1 | 79 | 80 | ±0 | ±0% | 12,300 |
| 2009/05/25 | 78 | 80 | 78 | 80 | ±0 | ±0% | 11,600 |
| 2009/05/22 | 79 | 80 | 78 | 80 | +0.6 | +0.8% | 3,500 |
| 2009/05/21 | 82 | 82 | 79.2 | 79.4 | -1.1 | -1.4% | 6,900 |
| 2009/05/20 | 80 | 80.5 | 80 | 80.5 | -0.4 | -0.5% | 8,500 |
| 2009/05/19 | 80 | 80.9 | 80 | 80.9 | +2.9 | +3.7% | 6,700 |
| 2009/05/18 | 78.3 | 78.3 | 75 | 78 | +0.1 | +0.1% | 18,800 |
| 2009/05/15 | 77.4 | 77.9 | 77 | 77.9 | +1 | +1.3% | 4,400 |
| 2009/05/14 | 77.3 | 77.3 | 75.1 | 76.9 | -1 | -1.3% | 6,300 |
| 2009/05/13 | 77.6 | 78.3 | 76.1 | 77.9 | +0.3 | +0.4% | 34,000 |
| 2009/05/12 | 77.7 | 79.9 | 75 | 77.6 | -2.4 | -3% | 37,100 |
| 2009/05/11 | 83.4 | 83.4 | 77 | 80 | -0.5 | -0.6% | 7,500 |
| 2009/05/08 | 83 | 83 | 77 | 80.5 | -1.5 | -1.8% | 19,100 |
| 2009/05/07 | 80.5 | 83.9 | 79 | 82 | +0.5 | +0.6% | 10,800 |
| 2009/05/01 | 80 | 82 | 76.5 | 81.5 | +2.5 | +3.2% | 40,000 |
| 2009/04/30 | 74.5 | 81 | 74.5 | 79 | +5 | +6.8% | 36,700 |
| 2009/04/28 | 72.8 | 74 | 72.6 | 74 | +2 | +2.8% | 10,200 |
| 2009/04/27 | 71.7 | 72 | 71.5 | 72 | +0.2 | +0.3% | 5,900 |
| 2009/04/24 | 72 | 72 | 71.1 | 71.8 | +2.1 | +3% | 35,300 |
| 2009/04/23 | 69.9 | 69.9 | 69 | 69.7 | -0.3 | -0.4% | 1,100 |
| 2009/04/22 | 68.2 | 70 | 68.2 | 70 | -1.1 | -1.5% | 2,700 |
| 2009/04/21 | 70.3 | 71.1 | 69.5 | 71.1 | +1 | +1.4% | 2,400 |
| 2009/04/20 | 71.7 | 71.7 | 70.1 | 70.1 | -0.7 | -1% | 2,800 |
| 2009/04/17 | 71.5 | 71.5 | 69 | 70.8 | -0.7 | -1% | 3,500 |
| 2009/04/16 | 71.8 | 71.8 | 71.1 | 71.5 | +1.1 | +1.6% | 3,300 |
| 2009/04/15 | 70.9 | 70.9 | 68 | 70.4 | +0.5 | +0.7% | 8,400 |
| 2009/04/14 | 70 | 70 | 69.2 | 69.9 | +0.4 | +0.6% | 3,900 |
| 2009/04/13 | 72 | 72 | 69.4 | 69.5 | -1.7 | -2.4% | 6,100 |
| 2009/04/10 | 70.6 | 71.8 | 70.6 | 71.2 | -0.6 | -0.8% | 2,400 |
| 2009/04/09 | 71.5 | 71.8 | 70.4 | 71.8 | +0.3 | +0.4% | 1,100 |
| 2009/04/08 | 69.2 | 71.5 | 69 | 71.5 | +0.5 | +0.7% | 157,900 |
| 2009/04/07 | 71.5 | 72 | 69.1 | 71 | ±0 | ±0% | 24,600 |
| 2009/04/06 | 72 | 72 | 70.1 | 71 | +1 | +1.4% | 6,300 |
| 2009/04/03 | 71.5 | 71.5 | 70 | 70 | -1.5 | -2.1% | 5,500 |
| 2009/04/02 | 71.5 | 71.5 | 69.8 | 71.5 | +0.3 | +0.4% | 6,300 |
| 2009/04/01 | 71 | 71.2 | 68.7 | 71.2 | +0.2 | +0.3% | 5,200 |
| 2009/03/31 | 69.5 | 71 | 68.3 | 71 | +1.5 | +2.2% | 1,900 |
| 2009/03/30 | 69.2 | 70 | 68.2 | 69.5 | +0.3 | +0.4% | 5,600 |
| 2009/03/27 | 67 | 69.2 | 67 | 69.2 | +0.8 | +1.2% | 5,200 |
| 2009/03/26 | 67 | 68.4 | 67 | 68.4 | +1.1 | +1.6% | 1,800 |
| 2009/03/25 | 64.8 | 67.3 | 63 | 67.3 | +1.5 | +2.3% | 4,400 |
| 2009/03/24 | 66.1 | 67.8 | 65.8 | 65.8 | -1.6 | -2.4% | 4,900 |
| 2009/03/23 | 67.1 | 67.4 | 62.5 | 67.4 | -1.5 | -2.2% | 13,500 |
| 2009/03/19 | 68 | 68.9 | 68 | 68.9 | +0.1 | +0.1% | 3,000 |
| 2009/03/18 | 71.8 | 71.8 | 66 | 68.8 | -2.2 | -3.1% | 21,700 |
| 2009/03/17 | 68.6 | 71 | 67.5 | 71 | +2.1 | +3% | 17,400 |
| 2009/03/16 | 68.5 | 68.9 | 67.2 | 68.9 | ±0 | ±0% | 4,900 |
3901～
3950
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
