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 |
|---|---|---|---|---|---|---|---|
| 2009/01/23 | 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 |
| 2008/12/26 | 67.4 | 74 | 67 | 74 | +6.7 | +10% | 8,000 |
| 2008/12/25 | 70 | 70 | 67 | 67.3 | -5.2 | -7.2% | 5,700 |
| 2008/12/24 | 72 | 72.5 | 70.2 | 72.5 | -0.1 | -0.1% | 12,400 |
| 2008/12/22 | 73.5 | 73.6 | 70.5 | 72.6 | -3.3 | -4.3% | 8,200 |
| 2008/12/19 | 74.4 | 75.9 | 73.9 | 75.9 | ±0 | ±0% | 4,400 |
| 2008/12/18 | 71 | 76 | 70 | 75.9 | +3.5 | +4.8% | 10,600 |
| 2008/12/17 | 75.1 | 76 | 69.8 | 72.4 | -2.7 | -3.6% | 32,100 |
| 2008/12/16 | 76 | 76 | 75 | 75.1 | +0.1 | +0.1% | 3,700 |
| 2008/12/15 | 73 | 75 | 72.9 | 75 | +3.5 | +4.9% | 12,100 |
| 2008/12/12 | 72 | 72 | 70.2 | 71.5 | -1.5 | -2.1% | 6,800 |
| 2008/12/11 | 70.6 | 73.2 | 70.6 | 73 | +0.5 | +0.7% | 6,300 |
| 2008/12/10 | 71.9 | 73 | 70.6 | 72.5 | +0.7 | +1% | 4,500 |
| 2008/12/09 | 74.1 | 74.1 | 71.8 | 71.8 | -2.2 | -3% | 14,900 |
| 2008/12/08 | 75.2 | 75.3 | 74 | 74 | -1.1 | -1.5% | 11,900 |
| 2008/12/05 | 78.9 | 78.9 | 75 | 75.1 | -1.3 | -1.7% | 6,400 |
| 2008/12/04 | 77.5 | 77.5 | 75.8 | 76.4 | +0.9 | +1.2% | 4,100 |
| 2008/12/03 | 78.4 | 79 | 75 | 75.5 | +6 | +8.6% | 6,900 |
| 2008/12/02 | 77.5 | 78.9 | 69.5 | 69.5 | -6 | -7.9% | 6,600 |
| 2008/12/01 | 75 | 76 | 74 | 75.5 | +0.5 | +0.7% | 7,300 |
| 2008/11/28 | 74 | 75 | 74 | 75 | ±0 | ±0% | 1,000 |
| 2008/11/27 | 75 | 75 | 75 | 75 | ±0 | ±0% | 400 |
| 2008/11/26 | 74.5 | 75 | 74.5 | 75 | +0.1 | +0.1% | 1,300 |
| 2008/11/25 | 74.5 | 74.9 | 74.5 | 74.9 | ±0 | ±0% | 1,100 |
| 2008/11/21 | 71.2 | 76.1 | 71.1 | 74.9 | +1.2 | +1.6% | 800 |
| 2008/11/20 | 75 | 77.7 | 70.7 | 73.7 | -4.1 | -5.3% | 13,300 |
| 2008/11/19 | 80 | 80 | 77.8 | 77.8 | -2.1 | -2.6% | 3,100 |
| 2008/11/18 | 80 | 80 | 77 | 79.9 | +1.9 | +2.4% | 5,300 |
| 2008/11/17 | 78 | 78 | 77.9 | 78 | +0.9 | +1.2% | 2,800 |
| 2008/11/14 | 77 | 79.6 | 75.5 | 77.1 | +0.1 | +0.1% | 6,800 |
| 2008/11/13 | 79.1 | 79.1 | 77 | 77 | -3 | -3.8% | 1,100 |
| 2008/11/12 | 80 | 81 | 79 | 80 | -1 | -1.2% | 9,700 |
| 2008/11/11 | 79.5 | 81.5 | 77 | 81 | -0.5 | -0.6% | 3,400 |
| 2008/11/10 | 81.9 | 81.9 | 79 | 81.5 | +0.6 | +0.7% | 8,700 |
| 2008/11/07 | 81.8 | 81.9 | 79.7 | 80.9 | +0.9 | +1.1% | 5,000 |
4051～
4100
件表示中 / 5930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 | 43,600円 | -22.5% | - | 3.78% | 14.02倍 | 1.73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 |
| ミンカブ | 52,100円 | -17.5% | - | 0.00% | 40.05倍 | 26.00倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ソフトマックス | 32,300円 | +14.2% | +2.4% | 2.32% | 16.18倍 | 2.13倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| ＦＩＸＥＲ | 52,300円 | -41.1% | - | 0.00% | - | 1.40倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| 昭文社ＨＤ | 41,900円 | +6.3% | -26.2% | 1.19% | 152.36倍 | 0.58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。地図情報活用した新事業模索 |
市場注目の銘柄
チャート関連のコラム
