ＳＣＡＴ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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 485 | 496 | 485 | 486 | -7 | -1.4% | 2,700 |
| 2021/06/10 | 485 | 493 | 483 | 493 | ±0 | ±0% | 1,800 |
| 2021/06/09 | 493 | 494 | 485 | 493 | ±0 | ±0% | 2,000 |
| 2021/06/08 | 492 | 493 | 489 | 493 | +5 | +1% | 1,000 |
| 2021/06/07 | 490 | 490 | 483 | 488 | +6 | +1.2% | 1,800 |
| 2021/06/04 | 490 | 490 | 477 | 482 | ±0 | ±0% | 3,700 |
| 2021/06/03 | 480 | 483 | 472 | 482 | ±0 | ±0% | 6,400 |
| 2021/06/02 | 474 | 482 | 474 | 482 | +7 | +1.5% | 1,400 |
| 2021/06/01 | 478 | 483 | 475 | 475 | -6 | -1.2% | 2,200 |
| 2021/05/31 | 483 | 485 | 470 | 481 | -5 | -1% | 2,900 |
| 2021/05/28 | 468 | 490 | 467 | 486 | +20 | +4.3% | 7,900 |
| 2021/05/27 | 474 | 474 | 466 | 466 | -11 | -2.3% | 1,700 |
| 2021/05/26 | 478 | 478 | 471 | 477 | +3 | +0.6% | 800 |
| 2021/05/25 | 477 | 485 | 474 | 474 | -9 | -1.9% | 3,900 |
| 2021/05/24 | 490 | 490 | 474 | 483 | -11 | -2.2% | 9,300 |
| 2021/05/21 | 497 | 504 | 480 | 494 | +13 | +2.7% | 34,700 |
| 2021/05/20 | 480 | 487 | 471 | 481 | +2 | +0.4% | 5,700 |
| 2021/05/19 | 445 | 480 | 445 | 479 | +34 | +7.6% | 16,600 |
| 2021/05/18 | 447 | 449 | 443 | 445 | -3 | -0.7% | 7,900 |
| 2021/05/17 | 455 | 458 | 447 | 448 | -13 | -2.8% | 9,400 |
| 2021/05/14 | 463 | 464 | 461 | 461 | ±0 | ±0% | 4,200 |
| 2021/05/13 | 465 | 467 | 460 | 461 | -14 | -2.9% | 9,200 |
| 2021/05/12 | 479 | 485 | 470 | 475 | -4 | -0.8% | 6,300 |
| 2021/05/11 | 482 | 482 | 465 | 479 | -2 | -0.4% | 11,000 |
| 2021/05/10 | 482 | 482 | 478 | 481 | +7 | +1.5% | 3,700 |
| 2021/05/07 | 474 | 474 | 470 | 474 | -3 | -0.6% | 4,600 |
| 2021/05/06 | 498 | 498 | 473 | 477 | -17 | -3.4% | 11,300 |
| 2021/04/30 | 510 | 510 | 492 | 494 | -19 | -3.7% | 14,300 |
| 2021/04/28 | 528 | 531 | 501 | 513 | -1,099 | -68.2% | 12,000 |
| 2021/04/27 | 1,577 | 1,616 | 1,570 | 1,612 | +31 | +2% | 7,000 |
| 2021/04/26 | 1,585 | 1,591 | 1,579 | 1,581 | -10 | -0.6% | 4,200 |
| 2021/04/23 | 1,592 | 1,592 | 1,580 | 1,591 | +1 | +0.1% | 3,500 |
| 2021/04/22 | 1,590 | 1,595 | 1,581 | 1,590 | ±0 | ±0% | 4,000 |
| 2021/04/21 | 1,591 | 1,591 | 1,581 | 1,590 | -1 | -0.1% | 2,000 |
| 2021/04/20 | 1,588 | 1,594 | 1,581 | 1,591 | +3 | +0.2% | 2,900 |
| 2021/04/19 | 1,596 | 1,596 | 1,581 | 1,588 | ±0 | ±0% | 3,600 |
| 2021/04/16 | 1,600 | 1,600 | 1,580 | 1,588 | -14 | -0.9% | 5,100 |
| 2021/04/15 | 1,579 | 1,603 | 1,577 | 1,602 | -1 | -0.1% | 6,900 |
| 2021/04/14 | 1,621 | 1,647 | 1,586 | 1,603 | -50 | -3% | 21,000 |
| 2021/04/13 | 1,573 | 1,653 | 1,572 | 1,653 | ±0 | ±0% | 63,900 |
| 2021/04/12 | 1,623 | 1,653 | 1,499 | 1,653 | +300 | +22.2% | 113,700 |
| 2021/04/09 | 1,354 | 1,363 | 1,352 | 1,353 | -9 | -0.7% | 700 |
| 2021/04/08 | 1,362 | 1,362 | 1,362 | 1,362 | ±0 | ±0% | 100 |
| 2021/04/07 | 1,348 | 1,362 | 1,348 | 1,362 | +12 | +0.9% | 400 |
| 2021/04/06 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 800 |
| 2021/04/05 | 1,344 | 1,350 | 1,313 | 1,350 | +6 | +0.4% | 2,100 |
| 2021/04/02 | 1,340 | 1,344 | 1,332 | 1,344 | +12 | +0.9% | 400 |
| 2021/04/01 | 1,303 | 1,332 | 1,290 | 1,332 | +2 | +0.2% | 7,800 |
| 2021/03/31 | 1,290 | 1,330 | 1,280 | 1,330 | +42 | +3.3% | 6,400 |
| 2021/03/30 | 1,300 | 1,308 | 1,287 | 1,288 | -12 | -0.9% | 2,600 |
1001～
1050
件表示中 / 2088件
類似銘柄と比較する
現在ご覧いただいている「ＳＣＡＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＣＡＴ | 47,700円 | +4.8% | +37.8% | 2.94% | 9.98倍 | 0.68倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ＧＶＡＴＥＣＨ | 54,900円 | +49.1% | - | 0.00% | - | 4.47倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| ファインズ | 53,800円 | -2.9% | -3.2% | 0.00% | 11.13倍 | 1.17倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| 協立情報 | 204,500円 | +11.7% | +21.6% | 2.69% | 9.57倍 | 1.16倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| セキュアヴェイ | 32,000円 | +14.9% | +194.6% | 1.56% | 32.82倍 | 2.08倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
市場注目の銘柄
チャート関連のコラム
