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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 68.5 | 69.7 | 67 | 69.7 | -0.1 | -0.1% | 4,900 |
| 2008/07/30 | 70 | 70 | 68.4 | 69.8 | ±0 | ±0% | 3,700 |
| 2008/07/29 | 69.4 | 69.8 | 67.1 | 69.8 | +2.7 | +4% | 3,800 |
| 2008/07/28 | 65.7 | 70 | 65.7 | 67.1 | -1.5 | -2.2% | 9,100 |
| 2008/07/25 | 67.8 | 68.6 | 66.6 | 68.6 | +0.8 | +1.2% | 7,900 |
| 2008/07/24 | 69 | 69 | 66 | 67.8 | ±0 | ±0% | 14,300 |
| 2008/07/23 | 65.5 | 67.9 | 61.6 | 67.8 | +0.3 | +0.4% | 23,000 |
| 2008/07/22 | 68 | 68 | 59 | 67.5 | -0.5 | -0.7% | 16,300 |
| 2008/07/18 | 66 | 68 | 65.7 | 68 | -1 | -1.4% | 20,400 |
| 2008/07/17 | 69.4 | 69.4 | 66.2 | 69 | -0.3 | -0.4% | 3,200 |
| 2008/07/16 | 69.5 | 69.5 | 66.9 | 69.3 | -0.1 | -0.1% | 4,000 |
| 2008/07/15 | 69.5 | 69.5 | 67.3 | 69.4 | -0.1 | -0.1% | 2,900 |
| 2008/07/14 | 68.2 | 69.5 | 64.5 | 69.5 | -0.4 | -0.6% | 6,100 |
| 2008/07/11 | 68.2 | 70 | 68.1 | 69.9 | +0.3 | +0.4% | 1,900 |
| 2008/07/10 | 66 | 69.8 | 66 | 69.6 | +1.4 | +2.1% | 3,400 |
| 2008/07/09 | 69.9 | 70 | 68.2 | 68.2 | -1.7 | -2.4% | 2,900 |
| 2008/07/08 | 69.2 | 69.9 | 68.5 | 69.9 | -0.1 | -0.1% | 2,900 |
| 2008/07/07 | 70 | 70 | 68.2 | 70 | +0.2 | +0.3% | 6,600 |
| 2008/07/04 | 69.9 | 70 | 69 | 69.8 | -0.1 | -0.1% | 3,800 |
| 2008/07/03 | 69.9 | 69.9 | 69.7 | 69.9 | ±0 | ±0% | 3,300 |
| 2008/07/02 | 69.9 | 69.9 | 67.9 | 69.9 | +0.1 | +0.1% | 6,600 |
| 2008/07/01 | 68.5 | 69.9 | 67.4 | 69.8 | +2 | +2.9% | 4,800 |
| 2008/06/30 | 66.2 | 68.7 | 65.9 | 67.8 | -1.2 | -1.7% | 8,000 |
| 2008/06/27 | 66.9 | 69.8 | 66.1 | 69 | -0.9 | -1.3% | 19,300 |
| 2008/06/26 | 69.9 | 69.9 | 67 | 69.9 | ±0 | ±0% | 7,200 |
| 2008/06/25 | 68.8 | 69.9 | 66 | 69.9 | +0.4 | +0.6% | 9,400 |
| 2008/06/24 | 68.7 | 70.9 | 68.7 | 69.5 | -1.1 | -1.6% | 17,800 |
| 2008/06/23 | 68.5 | 70.6 | 68.3 | 70.6 | +1.1 | +1.6% | 3,600 |
| 2008/06/20 | 69.9 | 70.4 | 68.5 | 69.5 | -1.4 | -2% | 2,400 |
| 2008/06/19 | 70.1 | 70.9 | 63.2 | 70.9 | +0.1 | +0.1% | 51,200 |
| 2008/06/18 | 70 | 70.8 | 70 | 70.8 | ±0 | ±0% | 2,400 |
| 2008/06/17 | 70.8 | 70.8 | 69.5 | 70.8 | +0.5 | +0.7% | 10,200 |
| 2008/06/16 | 70 | 70.7 | 70 | 70.3 | +0.3 | +0.4% | 8,200 |
| 2008/06/13 | 70 | 70.8 | 69.1 | 70 | +1 | +1.4% | 20,500 |
| 2008/06/12 | 69.9 | 70 | 69 | 69 | -0.9 | -1.3% | 5,900 |
| 2008/06/11 | 70 | 70.8 | 69.1 | 69.9 | -0.2 | -0.3% | 16,600 |
| 2008/06/10 | 69 | 70.9 | 69 | 70.1 | -0.2 | -0.3% | 34,800 |
| 2008/06/09 | 68 | 70.4 | 68 | 70.3 | +0.1 | +0.1% | 8,500 |
| 2008/06/06 | 70.6 | 71.9 | 69.6 | 70.2 | ±0 | ±0% | 47,600 |
| 2008/06/05 | 72 | 72 | 70.2 | 70.2 | ±0 | ±0% | 6,400 |
| 2008/06/04 | 70.9 | 72.9 | 70.2 | 70.2 | +0.1 | +0.1% | 39,000 |
| 2008/06/03 | 70.2 | 71.1 | 70.1 | 70.1 | -1.4 | -2% | 14,500 |
| 2008/06/02 | 74 | 74.5 | 69.6 | 71.5 | -2.5 | -3.4% | 19,300 |
| 2008/05/30 | 73.5 | 74.4 | 72.5 | 74 | +3 | +4.2% | 9,300 |
| 2008/05/29 | 71.9 | 74.5 | 70.8 | 71 | -2.9 | -3.9% | 17,800 |
| 2008/05/28 | 73 | 76.1 | 70.6 | 73.9 | +1.4 | +1.9% | 18,700 |
| 2008/05/27 | 70.3 | 72.5 | 70.3 | 72.5 | +1.4 | +2% | 5,200 |
| 2008/05/26 | 70.2 | 71.6 | 70.2 | 71.1 | -0.9 | -1.3% | 7,600 |
| 2008/05/23 | 73.9 | 76.5 | 72 | 72 | -4.9 | -6.4% | 14,300 |
| 2008/05/22 | 73 | 76.9 | 73 | 76.9 | -0.4 | -0.5% | 13,400 |
4101～
4150
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
