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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 67 | 68.9 | 66.2 | 68.9 | +1.9 | +2.8% | 2,600 |
| 2009/03/12 | 67.2 | 67.2 | 65.8 | 67 | -0.5 | -0.7% | 1,300 |
| 2009/03/11 | 66.5 | 67.5 | 64.5 | 67.5 | +3 | +4.7% | 4,600 |
| 2009/03/10 | 66 | 67 | 64.5 | 64.5 | -1.5 | -2.3% | 7,500 |
| 2009/03/09 | 67.5 | 67.5 | 65 | 66 | -3.5 | -5% | 89,000 |
| 2009/03/06 | 69.4 | 69.5 | 67.5 | 69.5 | +1.5 | +2.2% | 4,000 |
| 2009/03/05 | 68.5 | 68.5 | 62.3 | 68 | -1 | -1.4% | 81,400 |
| 2009/03/04 | 68 | 69 | 60 | 69 | +1.2 | +1.8% | 19,700 |
| 2009/03/03 | 67.8 | 68 | 67 | 67.8 | ±0 | ±0% | 15,000 |
| 2009/03/02 | 67.8 | 67.8 | 66.1 | 67.8 | ±0 | ±0% | 3,000 |
| 2009/02/27 | 65.3 | 67.8 | 65.2 | 67.8 | +1.8 | +2.7% | 1,700 |
| 2009/02/26 | 67.5 | 67.5 | 65 | 66 | -1.4 | -2.1% | 3,200 |
| 2009/02/25 | 64.8 | 67.4 | 64.8 | 67.4 | +1.3 | +2% | 4,100 |
| 2009/02/24 | 67 | 68 | 64 | 66.1 | -1.9 | -2.8% | 5,200 |
| 2009/02/23 | 68.9 | 68.9 | 65 | 68 | -0.9 | -1.3% | 9,500 |
| 2009/02/20 | 65.8 | 68.9 | 65 | 68.9 | +2.9 | +4.4% | 7,100 |
| 2009/02/19 | 67 | 67.3 | 66 | 66 | -2 | -2.9% | 2,500 |
| 2009/02/18 | 70 | 70 | 68 | 68 | ±0 | ±0% | 3,300 |
| 2009/02/17 | 71.7 | 71.7 | 68 | 68 | -3 | -4.2% | 3,200 |
| 2009/02/16 | 70 | 71 | 68 | 71 | +1 | +1.4% | 10,700 |
| 2009/02/13 | 69 | 70 | 65.8 | 70 | +1 | +1.4% | 6,100 |
| 2009/02/12 | 69 | 69.1 | 68.9 | 69 | -0.9 | -1.3% | 1,800 |
| 2009/02/10 | 70.5 | 70.5 | 68.5 | 69.9 | +1.2 | +1.7% | 2,200 |
| 2009/02/09 | 68.5 | 69 | 67 | 68.7 | -2.3 | -3.2% | 4,900 |
| 2009/02/06 | 72.5 | 73 | 69.5 | 71 | -0.5 | -0.7% | 3,500 |
| 2009/02/05 | 72 | 72 | 69.6 | 71.5 | +0.5 | +0.7% | 3,300 |
| 2009/02/04 | 71 | 71 | 68.5 | 71 | +1.9 | +2.7% | 3,300 |
| 2009/02/03 | 70.3 | 70.3 | 69.1 | 69.1 | -0.4 | -0.6% | 3,300 |
| 2009/02/02 | 69 | 70.4 | 69 | 69.5 | +0.7 | +1% | 3,000 |
| 2009/01/30 | 65 | 68.8 | 64 | 68.8 | +2 | +3% | 8,100 |
| 2009/01/29 | 65.3 | 68.9 | 65 | 66.8 | -2 | -2.9% | 4,700 |
| 2009/01/28 | 67.5 | 68.8 | 65.6 | 68.8 | ±0 | ±0% | 2,100 |
| 2009/01/27 | 69.1 | 69.1 | 66 | 68.8 | -0.7 | -1% | 8,100 |
| 2009/01/26 | 69.3 | 69.5 | 66.8 | 69.5 | -0.8 | -1.1% | 1,400 |
| 2009/01/23 | 69 | 70.3 | 69 | 70.3 | -1.2 | -1.7% | 4,900 |
| 2009/01/22 | 69.2 | 71.5 | 68.7 | 71.5 | +0.3 | +0.4% | 4,400 |
| 2009/01/21 | 68.3 | 71.2 | 68.3 | 71.2 | +1.2 | +1.7% | 2,100 |
| 2009/01/20 | 69.7 | 70.3 | 68.2 | 70 | -1.1 | -1.5% | 7,100 |
| 2009/01/19 | 72.5 | 72.5 | 70 | 71.1 | -0.6 | -0.8% | 6,600 |
| 2009/01/16 | 71.8 | 71.8 | 69 | 71.7 | +0.6 | +0.8% | 6,700 |
| 2009/01/15 | 72 | 72 | 68 | 71.1 | -0.6 | -0.8% | 6,700 |
| 2009/01/14 | 72 | 72.9 | 70 | 71.7 | +0.6 | +0.8% | 6,000 |
| 2009/01/13 | 72.3 | 73.5 | 70.9 | 71.1 | -5.3 | -6.9% | 5,400 |
| 2009/01/09 | 73.8 | 76.4 | 71.5 | 76.4 | +3.6 | +4.9% | 8,500 |
| 2009/01/08 | 72.8 | 72.8 | 72.8 | 72.8 | +1.6 | +2.2% | 2,400 |
| 2009/01/07 | 72.9 | 72.9 | 70.9 | 71.2 | -1.5 | -2.1% | 7,300 |
| 2009/01/06 | 74 | 74 | 71.1 | 72.7 | -1.3 | -1.8% | 6,300 |
| 2009/01/05 | 79 | 79 | 69 | 74 | -3 | -3.9% | 28,800 |
| 2008/12/30 | 74 | 77 | 74 | 77 | +2 | +2.7% | 6,200 |
| 2008/12/29 | 71.9 | 75 | 71 | 75 | +1 | +1.4% | 4,600 |
3951～
4000
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
