スクロールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,060 | 1,060 | 1,046 | 1,054 | -37 | -3.4% | 411,100 |
| 2025/07/31 | 1,082 | 1,091 | 1,080 | 1,091 | +9 | +0.8% | 111,000 |
| 2025/07/30 | 1,080 | 1,091 | 1,077 | 1,082 | +4 | +0.4% | 117,400 |
| 2025/07/29 | 1,073 | 1,080 | 1,067 | 1,078 | +2 | +0.2% | 50,400 |
| 2025/07/28 | 1,079 | 1,079 | 1,072 | 1,076 | +2 | +0.2% | 35,900 |
| 2025/07/25 | 1,075 | 1,078 | 1,068 | 1,074 | ±0 | ±0% | 60,300 |
| 2025/07/24 | 1,067 | 1,076 | 1,065 | 1,074 | +13 | +1.2% | 113,400 |
| 2025/07/23 | 1,063 | 1,069 | 1,058 | 1,061 | ±0 | ±0% | 135,400 |
| 2025/07/22 | 1,061 | 1,067 | 1,060 | 1,061 | -3 | -0.3% | 45,600 |
| 2025/07/18 | 1,063 | 1,067 | 1,059 | 1,064 | +1 | +0.1% | 46,000 |
| 2025/07/17 | 1,053 | 1,063 | 1,052 | 1,063 | +8 | +0.8% | 44,600 |
| 2025/07/16 | 1,050 | 1,062 | 1,047 | 1,055 | +5 | +0.5% | 69,400 |
| 2025/07/15 | 1,053 | 1,059 | 1,050 | 1,050 | -3 | -0.3% | 50,200 |
| 2025/07/14 | 1,055 | 1,058 | 1,051 | 1,053 | -5 | -0.5% | 71,700 |
| 2025/07/11 | 1,054 | 1,059 | 1,052 | 1,058 | +8 | +0.8% | 46,700 |
| 2025/07/10 | 1,062 | 1,064 | 1,050 | 1,050 | -11 | -1% | 72,900 |
| 2025/07/09 | 1,060 | 1,067 | 1,060 | 1,061 | +3 | +0.3% | 41,400 |
| 2025/07/08 | 1,047 | 1,060 | 1,046 | 1,058 | +11 | +1.1% | 64,000 |
| 2025/07/07 | 1,047 | 1,053 | 1,046 | 1,047 | +2 | +0.2% | 75,900 |
| 2025/07/04 | 1,047 | 1,053 | 1,044 | 1,045 | ±0 | ±0% | 53,900 |
| 2025/07/03 | 1,048 | 1,049 | 1,039 | 1,045 | -3 | -0.3% | 89,500 |
| 2025/07/02 | 1,050 | 1,057 | 1,048 | 1,048 | -3 | -0.3% | 62,100 |
| 2025/07/01 | 1,062 | 1,065 | 1,050 | 1,051 | -13 | -1.2% | 79,300 |
| 2025/06/30 | 1,072 | 1,078 | 1,064 | 1,064 | -6 | -0.6% | 75,200 |
| 2025/06/27 | 1,063 | 1,070 | 1,060 | 1,070 | +4 | +0.4% | 68,300 |
| 2025/06/26 | 1,051 | 1,067 | 1,048 | 1,066 | +16 | +1.5% | 106,900 |
| 2025/06/25 | 1,053 | 1,053 | 1,037 | 1,050 | +8 | +0.8% | 132,700 |
| 2025/06/24 | 1,055 | 1,055 | 1,033 | 1,042 | -5 | -0.5% | 128,600 |
| 2025/06/23 | 1,053 | 1,060 | 1,032 | 1,047 | -8 | -0.8% | 250,000 |
| 2025/06/20 | 1,059 | 1,075 | 1,055 | 1,055 | -16 | -1.5% | 119,900 |
| 2025/06/19 | 1,050 | 1,072 | 1,050 | 1,071 | +21 | +2% | 135,300 |
| 2025/06/18 | 1,039 | 1,050 | 1,038 | 1,050 | +8 | +0.8% | 124,400 |
| 2025/06/17 | 1,031 | 1,044 | 1,029 | 1,042 | +12 | +1.2% | 75,800 |
| 2025/06/16 | 1,031 | 1,037 | 1,030 | 1,030 | -2 | -0.2% | 71,200 |
| 2025/06/13 | 1,038 | 1,042 | 1,030 | 1,032 | -11 | -1.1% | 87,700 |
| 2025/06/12 | 1,039 | 1,043 | 1,037 | 1,043 | -1 | -0.1% | 65,500 |
| 2025/06/11 | 1,040 | 1,046 | 1,037 | 1,044 | +5 | +0.5% | 45,200 |
| 2025/06/10 | 1,046 | 1,047 | 1,038 | 1,039 | -8 | -0.8% | 89,800 |
| 2025/06/09 | 1,056 | 1,057 | 1,047 | 1,047 | -7 | -0.7% | 50,900 |
| 2025/06/06 | 1,057 | 1,065 | 1,049 | 1,054 | -8 | -0.8% | 79,900 |
| 2025/06/05 | 1,053 | 1,067 | 1,051 | 1,062 | +5 | +0.5% | 88,300 |
| 2025/06/04 | 1,051 | 1,063 | 1,048 | 1,057 | +10 | +1% | 82,100 |
| 2025/06/03 | 1,052 | 1,052 | 1,040 | 1,047 | -11 | -1% | 130,300 |
| 2025/06/02 | 1,060 | 1,063 | 1,054 | 1,058 | -4 | -0.4% | 72,400 |
| 2025/05/30 | 1,045 | 1,063 | 1,043 | 1,062 | +11 | +1% | 102,500 |
| 2025/05/29 | 1,045 | 1,054 | 1,045 | 1,051 | +7 | +0.7% | 81,900 |
| 2025/05/28 | 1,052 | 1,052 | 1,044 | 1,044 | -1 | -0.1% | 37,300 |
| 2025/05/27 | 1,050 | 1,051 | 1,044 | 1,045 | -1 | -0.1% | 33,400 |
| 2025/05/26 | 1,049 | 1,055 | 1,046 | 1,046 | ±0 | ±0% | 43,800 |
| 2025/05/23 | 1,045 | 1,052 | 1,043 | 1,046 | +6 | +0.6% | 71,400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「スクロール」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 |
|---|---|---|---|---|---|---|---|---|
| スクロール | 105,400円 | +1.2% | -6.6% | 5.60% | 9.12倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| アドヴァンＧ | 87,100円 | -0.1% | -8.7% | 4.59% | 5.46倍 | 0.56倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 531,000円 | +7.5% | -2.7% | 0.19% | 36.68倍 | 8.60倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 魚 力 | 247,600円 | +20.9% | +0.4% | 2.10% | 29.79倍 | 1.95倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 112,800円 | +1.4% | -24.0% | 0.89% | 12.59倍 | 2.85倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
