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 |
|---|---|---|---|---|---|---|---|
| 2008/03/28 | 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 |
| 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 |
4251～
4300
件表示中 / 5929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 | 43,500円 | -22.5% | - | 3.79% | 13.98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 |
| 東海ソフト | 163,000円 | +12.0% | +8.1% | 3.50% | 9.10倍 | 1.29倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ＰＡＴＨ | 10,500円 | +96.1% | - | 0.00% | 700.00倍 | 3.24倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| ＦＩＸＥＲ | 52,100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 |
| ソフトマックス | 32,000円 | +14.2% | +2.4% | 2.34% | 16.03倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
