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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,167 | 1,167 | 1,157 | 1,163 | -4 | -0.3% | 83,300 |
| 2025/09/16 | 1,165 | 1,171 | 1,160 | 1,167 | -1 | -0.1% | 107,600 |
| 2025/09/12 | 1,171 | 1,177 | 1,167 | 1,168 | -9 | -0.8% | 114,700 |
| 2025/09/11 | 1,175 | 1,179 | 1,171 | 1,177 | +2 | +0.2% | 116,000 |
| 2025/09/10 | 1,170 | 1,175 | 1,161 | 1,175 | +6 | +0.5% | 107,800 |
| 2025/09/09 | 1,162 | 1,170 | 1,162 | 1,169 | +10 | +0.9% | 140,600 |
| 2025/09/08 | 1,155 | 1,159 | 1,151 | 1,159 | +11 | +1% | 101,300 |
| 2025/09/05 | 1,136 | 1,150 | 1,134 | 1,148 | +15 | +1.3% | 111,300 |
| 2025/09/04 | 1,133 | 1,134 | 1,125 | 1,133 | ±0 | ±0% | 61,000 |
| 2025/09/03 | 1,133 | 1,137 | 1,128 | 1,133 | -1 | -0.1% | 89,900 |
| 2025/09/02 | 1,128 | 1,142 | 1,126 | 1,134 | +18 | +1.6% | 175,600 |
| 2025/09/01 | 1,105 | 1,123 | 1,101 | 1,116 | +16 | +1.5% | 167,800 |
| 2025/08/29 | 1,108 | 1,108 | 1,099 | 1,100 | -8 | -0.7% | 93,400 |
| 2025/08/28 | 1,110 | 1,114 | 1,105 | 1,108 | -2 | -0.2% | 92,200 |
| 2025/08/27 | 1,113 | 1,114 | 1,106 | 1,110 | +2 | +0.2% | 93,100 |
| 2025/08/26 | 1,110 | 1,113 | 1,105 | 1,108 | -2 | -0.2% | 74,800 |
| 2025/08/25 | 1,120 | 1,120 | 1,105 | 1,110 | -3 | -0.3% | 102,100 |
| 2025/08/22 | 1,121 | 1,121 | 1,108 | 1,113 | -3 | -0.3% | 62,000 |
| 2025/08/21 | 1,120 | 1,120 | 1,108 | 1,116 | +1 | +0.1% | 93,000 |
| 2025/08/20 | 1,107 | 1,120 | 1,106 | 1,115 | +8 | +0.7% | 101,500 |
| 2025/08/19 | 1,090 | 1,107 | 1,090 | 1,107 | +15 | +1.4% | 179,100 |
| 2025/08/18 | 1,091 | 1,096 | 1,088 | 1,092 | +2 | +0.2% | 98,600 |
| 2025/08/15 | 1,090 | 1,091 | 1,081 | 1,090 | -1 | -0.1% | 83,100 |
| 2025/08/14 | 1,085 | 1,091 | 1,080 | 1,091 | +4 | +0.4% | 70,800 |
| 2025/08/13 | 1,084 | 1,091 | 1,080 | 1,087 | +4 | +0.4% | 120,000 |
| 2025/08/12 | 1,079 | 1,083 | 1,073 | 1,083 | +14 | +1.3% | 109,000 |
| 2025/08/08 | 1,064 | 1,070 | 1,063 | 1,069 | +9 | +0.8% | 63,600 |
| 2025/08/07 | 1,062 | 1,066 | 1,057 | 1,060 | -3 | -0.3% | 90,200 |
| 2025/08/06 | 1,055 | 1,063 | 1,055 | 1,063 | +8 | +0.8% | 90,800 |
| 2025/08/05 | 1,056 | 1,061 | 1,054 | 1,055 | +3 | +0.3% | 99,500 |
| 2025/08/04 | 1,048 | 1,056 | 1,044 | 1,052 | -2 | -0.2% | 131,800 |
| 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 |
1～
50
件表示中 / 3785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 | 116,100円 | +1.2% | -6.6% | 5.08% | 10.05倍 | 1.10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 | 92,300円 | -0.1% | -8.7% | 4.33% | 5.74倍 | 0.58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 |
| オークワ | 95,100円 | +3.5% | +45.6% | 2.73% | 48.55倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 海 帆 | 70,200円 | +451.8% | - | 0.00% | 27.05倍 | 28.20倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| エターナルホスヒ | 327,000円 | +12.9% | +1.2% | 1.41% | 20.51倍 | 3.86倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
