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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 75.2 | 77.5 | 75 | 77.3 | +0.7 | +0.9% | 10,600 |
| 2008/05/20 | 78 | 78 | 75 | 76.6 | -0.1 | -0.1% | 24,400 |
| 2008/05/19 | 78.4 | 78.4 | 75 | 76.7 | -0.7 | -0.9% | 39,300 |
| 2008/05/16 | 75 | 78 | 73.3 | 77.4 | +2.8 | +3.8% | 31,500 |
| 2008/05/15 | 69.9 | 74.9 | 69.9 | 74.6 | +4.6 | +6.6% | 46,600 |
| 2008/05/14 | 69.9 | 70 | 69.8 | 70 | +0.1 | +0.1% | 4,200 |
| 2008/05/13 | 70 | 70 | 68.7 | 69.9 | -0.1 | -0.1% | 3,000 |
| 2008/05/12 | 68.1 | 70 | 68.1 | 70 | ±0 | ±0% | 13,000 |
| 2008/05/09 | 71 | 71 | 70 | 70 | -0.9 | -1.3% | 32,900 |
| 2008/05/08 | 71 | 71 | 70 | 70.9 | -0.1 | -0.1% | 3,900 |
| 2008/05/07 | 71 | 71 | 67.4 | 71 | ±0 | ±0% | 8,800 |
| 2008/05/02 | 69.6 | 71 | 68.8 | 71 | +0.9 | +1.3% | 30,100 |
| 2008/05/01 | 70.5 | 70.5 | 69.3 | 70.1 | +0.8 | +1.2% | 9,300 |
| 2008/04/30 | 69.8 | 70.4 | 69 | 69.3 | -1.8 | -2.5% | 38,700 |
| 2008/04/28 | 72.7 | 72.7 | 69.8 | 71.1 | -1.6 | -2.2% | 16,300 |
| 2008/04/25 | 72 | 72.8 | 70 | 72.7 | +0.7 | +1% | 16,000 |
| 2008/04/24 | 72.8 | 72.8 | 71.1 | 72 | +0.1 | +0.1% | 1,500 |
| 2008/04/23 | 70.1 | 72.8 | 70.1 | 71.9 | -0.6 | -0.8% | 7,600 |
| 2008/04/22 | 71 | 72.5 | 70.8 | 72.5 | +0.5 | +0.7% | 4,500 |
| 2008/04/21 | 72 | 72.4 | 70 | 72 | ±0 | ±0% | 4,400 |
| 2008/04/18 | 70.1 | 72 | 69.7 | 72 | +1.9 | +2.7% | 7,400 |
| 2008/04/17 | 72 | 72 | 70 | 70.1 | -1.9 | -2.6% | 4,000 |
| 2008/04/16 | 69.2 | 72 | 68.3 | 72 | +2 | +2.9% | 13,700 |
| 2008/04/15 | 68.2 | 70 | 67 | 70 | -2 | -2.8% | 18,200 |
| 2008/04/14 | 70.3 | 72 | 68.2 | 72 | -0.2 | -0.3% | 6,700 |
| 2008/04/11 | 70 | 72.2 | 70 | 72.2 | +0.3 | +0.4% | 7,100 |
| 2008/04/10 | 70.7 | 71.9 | 69.8 | 71.9 | -0.8 | -1.1% | 3,400 |
| 2008/04/09 | 70.3 | 72.8 | 70 | 72.7 | -0.3 | -0.4% | 6,300 |
| 2008/04/08 | 70.2 | 73 | 70.2 | 73 | -0.4 | -0.5% | 9,500 |
| 2008/04/07 | 74 | 74 | 70.1 | 73.4 | -0.6 | -0.8% | 9,500 |
| 2008/04/04 | 69.9 | 74 | 69.6 | 74 | +0.1 | +0.1% | 5,100 |
| 2008/04/03 | 72.8 | 74.4 | 71.9 | 73.9 | +0.6 | +0.8% | 20,700 |
| 2008/04/02 | 71.1 | 73.4 | 68 | 73.3 | +1.9 | +2.7% | 17,900 |
| 2008/04/01 | 70.5 | 72 | 65 | 71.4 | -0.6 | -0.8% | 124,700 |
| 2008/03/31 | 70.2 | 72.8 | 70.1 | 72 | ±0 | ±0% | 3,800 |
| 2008/03/28 | 71 | 72 | 67.1 | 72 | -1.9 | -2.6% | 9,300 |
| 2008/03/27 | 68.9 | 73.9 | 68 | 73.9 | +2.1 | +2.9% | 12,300 |
| 2008/03/26 | 71.5 | 73.4 | 64.5 | 71.8 | -2.7 | -3.6% | 32,300 |
| 2008/03/25 | 71.8 | 74.5 | 69.2 | 74.5 | +2.9 | +4.1% | 28,100 |
| 2008/03/24 | 70.1 | 73 | 69 | 71.6 | +0.9 | +1.3% | 56,900 |
| 2008/03/21 | 69.8 | 70.8 | 67 | 70.7 | +0.9 | +1.3% | 16,300 |
| 2008/03/19 | 66.9 | 70 | 66 | 69.8 | +1.9 | +2.8% | 10,800 |
| 2008/03/18 | 67.9 | 68.9 | 62 | 67.9 | ±0 | ±0% | 15,100 |
| 2008/03/17 | 70 | 70 | 62 | 67.9 | -4.1 | -5.7% | 124,000 |
| 2008/03/14 | 71 | 72 | 70 | 72 | -1 | -1.4% | 8,500 |
| 2008/03/13 | 73 | 74 | 72 | 73 | ±0 | ±0% | 25,500 |
| 2008/03/12 | 71 | 73 | 71 | 73 | +3 | +4.3% | 5,600 |
| 2008/03/11 | 68.5 | 70 | 68.5 | 70 | +1.5 | +2.2% | 12,800 |
| 2008/03/10 | 75 | 76 | 67 | 68.5 | -6.5 | -8.7% | 32,000 |
| 2008/03/07 | 76.6 | 76.6 | 74 | 75 | -1.9 | -2.5% | 13,800 |
4151～
4200
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
