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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,332 | 1,338 | 1,323 | 1,333 | -1 | -0.1% | 76,300 |
| 2025/12/23 | 1,331 | 1,338 | 1,326 | 1,334 | +1 | +0.1% | 95,500 |
| 2025/12/22 | 1,330 | 1,333 | 1,320 | 1,333 | +3 | +0.2% | 99,000 |
| 2025/12/19 | 1,318 | 1,330 | 1,314 | 1,330 | +12 | +0.9% | 106,200 |
| 2025/12/18 | 1,310 | 1,323 | 1,310 | 1,318 | +12 | +0.9% | 69,700 |
| 2025/12/17 | 1,319 | 1,320 | 1,303 | 1,306 | -4 | -0.3% | 56,400 |
| 2025/12/16 | 1,326 | 1,326 | 1,310 | 1,310 | -12 | -0.9% | 80,900 |
| 2025/12/15 | 1,313 | 1,326 | 1,311 | 1,322 | +9 | +0.7% | 120,800 |
| 2025/12/12 | 1,300 | 1,313 | 1,300 | 1,313 | +30 | +2.3% | 112,300 |
| 2025/12/11 | 1,304 | 1,307 | 1,283 | 1,283 | -21 | -1.6% | 91,600 |
| 2025/12/10 | 1,294 | 1,309 | 1,290 | 1,304 | +17 | +1.3% | 138,300 |
| 2025/12/09 | 1,288 | 1,289 | 1,281 | 1,287 | -2 | -0.2% | 68,500 |
| 2025/12/08 | 1,270 | 1,294 | 1,270 | 1,289 | +22 | +1.7% | 125,700 |
| 2025/12/05 | 1,266 | 1,270 | 1,263 | 1,267 | +1 | +0.1% | 61,900 |
| 2025/12/04 | 1,265 | 1,271 | 1,262 | 1,266 | ±0 | ±0% | 92,200 |
| 2025/12/03 | 1,285 | 1,285 | 1,263 | 1,266 | -5 | -0.4% | 143,800 |
| 2025/12/02 | 1,258 | 1,277 | 1,255 | 1,271 | +23 | +1.8% | 164,600 |
| 2025/12/01 | 1,253 | 1,257 | 1,242 | 1,248 | -3 | -0.2% | 111,100 |
| 2025/11/28 | 1,246 | 1,255 | 1,245 | 1,251 | +8 | +0.6% | 73,600 |
| 2025/11/27 | 1,240 | 1,247 | 1,236 | 1,243 | +3 | +0.2% | 46,600 |
| 2025/11/26 | 1,249 | 1,252 | 1,230 | 1,240 | +4 | +0.3% | 71,900 |
| 2025/11/25 | 1,255 | 1,255 | 1,232 | 1,236 | -22 | -1.7% | 112,700 |
| 2025/11/21 | 1,224 | 1,258 | 1,221 | 1,258 | +29 | +2.4% | 165,300 |
| 2025/11/20 | 1,215 | 1,230 | 1,215 | 1,229 | +15 | +1.2% | 157,200 |
| 2025/11/19 | 1,217 | 1,225 | 1,209 | 1,214 | -3 | -0.2% | 125,100 |
| 2025/11/18 | 1,215 | 1,229 | 1,209 | 1,217 | +4 | +0.3% | 153,900 |
| 2025/11/17 | 1,209 | 1,213 | 1,203 | 1,213 | +4 | +0.3% | 88,600 |
| 2025/11/14 | 1,209 | 1,214 | 1,205 | 1,209 | -4 | -0.3% | 74,600 |
| 2025/11/13 | 1,213 | 1,219 | 1,208 | 1,213 | ±0 | ±0% | 56,000 |
| 2025/11/12 | 1,219 | 1,220 | 1,207 | 1,213 | +3 | +0.2% | 81,700 |
| 2025/11/11 | 1,200 | 1,215 | 1,191 | 1,210 | +8 | +0.7% | 168,300 |
| 2025/11/10 | 1,210 | 1,225 | 1,197 | 1,202 | -6 | -0.5% | 183,500 |
| 2025/11/07 | 1,179 | 1,209 | 1,178 | 1,208 | +29 | +2.5% | 259,800 |
| 2025/11/06 | 1,170 | 1,187 | 1,164 | 1,179 | +16 | +1.4% | 271,500 |
| 2025/11/05 | 1,141 | 1,167 | 1,141 | 1,163 | +17 | +1.5% | 217,900 |
| 2025/11/04 | 1,161 | 1,169 | 1,143 | 1,146 | +49 | +4.5% | 367,000 |
| 2025/10/31 | 1,100 | 1,106 | 1,088 | 1,097 | +4 | +0.4% | 120,800 |
| 2025/10/30 | 1,101 | 1,107 | 1,093 | 1,093 | -5 | -0.5% | 458,000 |
| 2025/10/29 | 1,105 | 1,106 | 1,092 | 1,098 | -7 | -0.6% | 113,000 |
| 2025/10/28 | 1,128 | 1,128 | 1,103 | 1,105 | -23 | -2% | 60,200 |
| 2025/10/27 | 1,120 | 1,128 | 1,113 | 1,128 | +18 | +1.6% | 78,600 |
| 2025/10/24 | 1,120 | 1,120 | 1,109 | 1,110 | -5 | -0.4% | 66,600 |
| 2025/10/23 | 1,104 | 1,115 | 1,101 | 1,115 | +10 | +0.9% | 76,300 |
| 2025/10/22 | 1,100 | 1,106 | 1,100 | 1,105 | +6 | +0.5% | 135,100 |
| 2025/10/21 | 1,103 | 1,103 | 1,096 | 1,099 | +2 | +0.2% | 55,700 |
| 2025/10/20 | 1,094 | 1,102 | 1,093 | 1,097 | +9 | +0.8% | 69,100 |
| 2025/10/17 | 1,087 | 1,092 | 1,084 | 1,088 | +3 | +0.3% | 54,900 |
| 2025/10/16 | 1,085 | 1,089 | 1,080 | 1,085 | +3 | +0.3% | 58,400 |
| 2025/10/15 | 1,090 | 1,094 | 1,081 | 1,082 | +1 | +0.1% | 56,600 |
| 2025/10/14 | 1,071 | 1,091 | 1,071 | 1,081 | -12 | -1.1% | 93,500 |
151～
200
件表示中 / 4001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 | 187,900円 | +1.6% | +5.4% | 5.43% | 13.59倍 | 1.69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 |
| サガミＨＤ | 219,300円 | +2.9% | -19.6% | 0.55% | 55.34倍 | 3.38倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ナフコ | 218,800円 | +3.1% | +103.6% | 2.65% | 42.35倍 | 0.35倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| リテールＰＴ | 138,900円 | +3.7% | +1.9% | 2.88% | 10.92倍 | 0.64倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 大黒天 | 441,000円 | +7.8% | +39.4% | 0.88% | 12.58倍 | 0.97倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
