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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 75 | 76.9 | 74 | 76.9 | +1.9 | +2.5% | 33,000 |
| 2008/03/05 | 75 | 75 | 72.5 | 75 | +1.8 | +2.5% | 4,800 |
| 2008/03/04 | 73.5 | 74.9 | 73 | 73.2 | -0.3 | -0.4% | 2,500 |
| 2008/03/03 | 74.9 | 75.5 | 73 | 73.5 | -1.5 | -2% | 3,100 |
| 2008/02/29 | 76 | 76.7 | 73 | 75 | -2.7 | -3.5% | 6,400 |
| 2008/02/28 | 76.2 | 77.7 | 75.3 | 77.7 | +1.5 | +2% | 9,000 |
| 2008/02/27 | 76 | 76.2 | 71.1 | 76.2 | +0.2 | +0.3% | 24,200 |
| 2008/02/26 | 76.1 | 77 | 76 | 76 | -1.4 | -1.8% | 11,400 |
| 2008/02/25 | 78 | 78 | 76 | 77.4 | -0.5 | -0.6% | 14,100 |
| 2008/02/22 | 77.2 | 77.9 | 75.2 | 77.9 | +0.7 | +0.9% | 14,700 |
| 2008/02/21 | 76.1 | 77.2 | 74.5 | 77.2 | -0.6 | -0.8% | 21,000 |
| 2008/02/20 | 76.1 | 77.9 | 75.1 | 77.8 | -1.1 | -1.4% | 12,300 |
| 2008/02/19 | 76 | 79.5 | 73.5 | 78.9 | -1.2 | -1.5% | 42,200 |
| 2008/02/18 | 80 | 83.1 | 78.6 | 80.1 | +2.1 | +2.7% | 22,500 |
| 2008/02/15 | 72.5 | 78 | 71.4 | 78 | +3.2 | +4.3% | 13,200 |
| 2008/02/14 | 71.2 | 74.9 | 71.1 | 74.8 | +4.6 | +6.6% | 19,900 |
| 2008/02/13 | 75.1 | 75.4 | 70.2 | 70.2 | -4.7 | -6.3% | 13,000 |
| 2008/02/12 | 75 | 80 | 73.8 | 74.9 | -4 | -5.1% | 21,500 |
| 2008/02/08 | 77.4 | 78.9 | 75 | 78.9 | +1 | +1.3% | 4,800 |
| 2008/02/07 | 78.7 | 78.7 | 76 | 77.9 | -1.8 | -2.3% | 2,400 |
| 2008/02/06 | 78 | 79.7 | 75.1 | 79.7 | -0.3 | -0.4% | 8,700 |
| 2008/02/05 | 78.6 | 80 | 78.5 | 80 | -0.4 | -0.5% | 5,100 |
| 2008/02/04 | 80 | 81 | 78.2 | 80.4 | +0.4 | +0.5% | 11,100 |
| 2008/02/01 | 80 | 82.3 | 80 | 80 | ±0 | ±0% | 6,200 |
| 2008/01/31 | 78 | 82 | 78 | 80 | -1.6 | -2% | 5,500 |
| 2008/01/30 | 80 | 82.1 | 79 | 81.6 | -0.3 | -0.4% | 9,400 |
| 2008/01/29 | 81 | 82.3 | 80 | 81.9 | +0.9 | +1.1% | 4,600 |
| 2008/01/28 | 80 | 81 | 77 | 81 | ±0 | ±0% | 9,600 |
| 2008/01/25 | 77.1 | 81.5 | 77.1 | 81 | +2 | +2.5% | 11,500 |
| 2008/01/24 | 76 | 79.2 | 75 | 79 | +3.5 | +4.6% | 10,800 |
| 2008/01/23 | 75.9 | 76.6 | 72.5 | 75.5 | +0.5 | +0.7% | 21,200 |
| 2008/01/22 | 72 | 76.9 | 71 | 75 | -4.9 | -6.1% | 28,900 |
| 2008/01/21 | 71.1 | 79.9 | 71.1 | 79.9 | -0.1 | -0.1% | 35,700 |
| 2008/01/18 | 67.8 | 81.5 | 67.8 | 80 | +2.2 | +2.8% | 37,000 |
| 2008/01/17 | 75.4 | 77.9 | 73.7 | 77.8 | +1.4 | +1.8% | 30,600 |
| 2008/01/16 | 79.1 | 81.6 | 76 | 76.4 | -9.6 | -11.2% | 51,400 |
| 2008/01/15 | 84 | 86 | 73.9 | 86 | +2.1 | +2.5% | 12,000 |
| 2008/01/11 | 88 | 88.9 | 83.9 | 83.9 | -5.1 | -5.7% | 31,200 |
| 2008/01/10 | 90.5 | 91 | 89 | 89 | -2.9 | -3.2% | 8,300 |
| 2008/01/09 | 92 | 92 | 90.1 | 91.9 | -1.9 | -2% | 9,200 |
| 2008/01/08 | 96.9 | 96.9 | 90 | 93.8 | -3.1 | -3.2% | 41,300 |
| 2008/01/07 | 91 | 97 | 91 | 96.9 | -3 | -3% | 17,200 |
| 2008/01/04 | 98.9 | 100 | 95.9 | 99.9 | +0.8 | +0.8% | 5,900 |
| 2007/12/28 | 93.2 | 99.2 | 93.2 | 99.1 | +1.1 | +1.1% | 12,400 |
| 2007/12/27 | 92 | 98 | 90.5 | 98 | +3.5 | +3.7% | 30,800 |
| 2007/12/26 | 89.4 | 94.5 | 89.4 | 94.5 | +2.5 | +2.7% | 11,300 |
| 2007/12/25 | 93.1 | 94.5 | 89 | 92 | -3 | -3.2% | 30,100 |
| 2007/12/21 | 90 | 95 | 85 | 95 | +2 | +2.2% | 39,500 |
| 2007/12/20 | 98.1 | 98.1 | 90 | 93 | -5.1 | -5.2% | 34,500 |
| 2007/12/19 | 98 | 99.7 | 98 | 98.1 | -1.4 | -1.4% | 16,400 |
4201～
4250
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
