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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 1,093 | 1,096 | 1,089 | 1,093 | -14 | -1.3% | 77,300 |
| 2025/10/09 | 1,105 | 1,112 | 1,100 | 1,107 | +7 | +0.6% | 84,300 |
| 2025/10/08 | 1,116 | 1,118 | 1,100 | 1,100 | -13 | -1.2% | 70,100 |
| 2025/10/07 | 1,113 | 1,116 | 1,108 | 1,113 | -2 | -0.2% | 54,700 |
| 2025/10/06 | 1,125 | 1,125 | 1,105 | 1,115 | +18 | +1.6% | 105,800 |
| 2025/10/03 | 1,091 | 1,099 | 1,091 | 1,097 | +6 | +0.5% | 56,600 |
| 2025/10/02 | 1,095 | 1,102 | 1,084 | 1,091 | -7 | -0.6% | 103,200 |
| 2025/10/01 | 1,125 | 1,125 | 1,092 | 1,098 | -28 | -2.5% | 150,900 |
| 2025/09/30 | 1,126 | 1,133 | 1,119 | 1,126 | +2 | +0.2% | 101,600 |
| 2025/09/29 | 1,141 | 1,141 | 1,121 | 1,124 | -34 | -2.9% | 132,200 |
| 2025/09/26 | 1,147 | 1,158 | 1,147 | 1,158 | +8 | +0.7% | 145,300 |
| 2025/09/25 | 1,149 | 1,150 | 1,143 | 1,150 | +5 | +0.4% | 78,600 |
| 2025/09/24 | 1,150 | 1,151 | 1,135 | 1,145 | -2 | -0.2% | 154,500 |
| 2025/09/22 | 1,150 | 1,153 | 1,141 | 1,147 | -6 | -0.5% | 137,700 |
| 2025/09/19 | 1,161 | 1,168 | 1,151 | 1,153 | -8 | -0.7% | 98,100 |
| 2025/09/18 | 1,166 | 1,167 | 1,158 | 1,161 | -2 | -0.2% | 78,000 |
| 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 |
201～
250
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
