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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 55 | 61.9 | 55 | 61.9 | +10 | +19.3% | 13,600 |
| 2008/10/10 | 47.5 | 52.1 | 47.5 | 51.9 | -5.1 | -8.9% | 33,800 |
| 2008/10/09 | 48 | 57 | 48 | 57 | +6 | +11.8% | 17,900 |
| 2008/10/08 | 54 | 54.7 | 51 | 51 | -13 | -20.3% | 30,300 |
| 2008/10/07 | 58 | 64.8 | 58 | 64 | -4 | -5.9% | 19,900 |
| 2008/10/06 | 69.4 | 69.4 | 63 | 68 | -1.8 | -2.6% | 8,500 |
| 2008/10/03 | 69.8 | 70 | 67.2 | 69.8 | ±0 | ±0% | 3,800 |
| 2008/10/02 | 71.7 | 71.7 | 68 | 69.8 | -3.9 | -5.3% | 13,900 |
| 2008/10/01 | 74 | 74 | 66 | 73.7 | -0.3 | -0.4% | 10,800 |
| 2008/09/30 | 74 | 74 | 69 | 74 | -1.1 | -1.5% | 7,500 |
| 2008/09/29 | 75.6 | 79 | 75.1 | 75.1 | -5 | -6.2% | 8,200 |
| 2008/09/26 | 82 | 82 | 78 | 80.1 | -0.9 | -1.1% | 58,200 |
| 2008/09/25 | 82 | 82 | 76.5 | 81 | -1 | -1.2% | 31,700 |
| 2008/09/24 | 80 | 84 | 80 | 82 | +1 | +1.2% | 18,900 |
| 2008/09/22 | 76.7 | 84.5 | 76.7 | 81 | +1 | +1.3% | 48,700 |
| 2008/09/19 | 82.9 | 85.7 | 78 | 80 | -3 | -3.6% | 18,000 |
| 2008/09/18 | 77 | 83 | 72 | 83 | +6.5 | +8.5% | 61,600 |
| 2008/09/17 | 69.9 | 76.5 | 68 | 76.5 | +10 | +15% | 50,400 |
| 2008/09/16 | 62.5 | 66.5 | 62.5 | 66.5 | +1 | +1.5% | 55,900 |
| 2008/09/12 | 64.5 | 65.5 | 64.5 | 65.5 | +1 | +1.6% | 9,000 |
| 2008/09/11 | 65.5 | 65.8 | 64 | 64.5 | -1.5 | -2.3% | 5,800 |
| 2008/09/10 | 66 | 66 | 65.2 | 66 | -0.6 | -0.9% | 4,000 |
| 2008/09/09 | 65 | 66.6 | 65 | 66.6 | +0.7 | +1.1% | 5,000 |
| 2008/09/08 | 66.1 | 67.6 | 65.6 | 65.9 | -0.2 | -0.3% | 13,300 |
| 2008/09/05 | 65 | 68 | 65 | 66.1 | -2.3 | -3.4% | 7,100 |
| 2008/09/04 | 67 | 68.4 | 66 | 68.4 | -0.4 | -0.6% | 5,100 |
| 2008/09/03 | 68 | 68.9 | 67.2 | 68.8 | +0.8 | +1.2% | 4,300 |
| 2008/09/02 | 69 | 69 | 67.5 | 68 | +0.5 | +0.7% | 7,200 |
| 2008/09/01 | 67 | 67.6 | 65.3 | 67.5 | +1.2 | +1.8% | 5,300 |
| 2008/08/29 | 65.1 | 66.3 | 64.5 | 66.3 | +1.4 | +2.2% | 11,900 |
| 2008/08/28 | 65 | 67 | 64.9 | 64.9 | -0.1 | -0.2% | 8,300 |
| 2008/08/27 | 66.5 | 68 | 65 | 65 | -2.9 | -4.3% | 13,400 |
| 2008/08/26 | 67 | 68 | 66.8 | 67.9 | -0.1 | -0.1% | 6,700 |
| 2008/08/25 | 67 | 68.6 | 64.3 | 68 | ±0 | ±0% | 9,400 |
| 2008/08/22 | 64 | 68 | 63.5 | 68 | +2 | +3% | 7,600 |
| 2008/08/21 | 66 | 66 | 65 | 66 | -0.3 | -0.5% | 1,300 |
| 2008/08/20 | 66.1 | 66.5 | 65.7 | 66.3 | -1.2 | -1.8% | 3,200 |
| 2008/08/19 | 67 | 67.5 | 65.6 | 67.5 | ±0 | ±0% | 3,300 |
| 2008/08/18 | 67.9 | 67.9 | 65 | 67.5 | +1.5 | +2.3% | 3,700 |
| 2008/08/15 | 67.6 | 68.7 | 65.8 | 66 | -1.7 | -2.5% | 4,700 |
| 2008/08/14 | 67.1 | 68 | 65.8 | 67.7 | -0.5 | -0.7% | 4,400 |
| 2008/08/13 | 68 | 68.2 | 67 | 68.2 | -0.2 | -0.3% | 5,300 |
| 2008/08/12 | 67.4 | 68.5 | 67.4 | 68.4 | ±0 | ±0% | 4,600 |
| 2008/08/11 | 67.6 | 68.4 | 66 | 68.4 | -0.2 | -0.3% | 1,900 |
| 2008/08/08 | 65.5 | 68.6 | 65.1 | 68.6 | -0.1 | -0.1% | 6,100 |
| 2008/08/07 | 68.9 | 68.9 | 66 | 68.7 | -0.2 | -0.3% | 9,100 |
| 2008/08/06 | 68.9 | 68.9 | 67.5 | 68.9 | ±0 | ±0% | 3,700 |
| 2008/08/05 | 69.7 | 69.7 | 67 | 68.9 | -1 | -1.4% | 5,200 |
| 2008/08/04 | 69.9 | 69.9 | 67 | 69.9 | +0.7 | +1% | 6,300 |
| 2008/08/01 | 69.9 | 69.9 | 65.5 | 69.2 | -0.5 | -0.7% | 10,300 |
4051～
4100
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
