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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,432 | 1,444 | 1,425 | 1,444 | +2 | +0.1% | 3,300 |
| 2018/09/25 | 1,423 | 1,445 | 1,423 | 1,442 | +13 | +0.9% | 4,000 |
| 2018/09/21 | 1,426 | 1,439 | 1,425 | 1,429 | +2 | +0.1% | 5,000 |
| 2018/09/20 | 1,429 | 1,438 | 1,426 | 1,427 | -10 | -0.7% | 6,600 |
| 2018/09/19 | 1,435 | 1,447 | 1,429 | 1,437 | -1 | -0.1% | 3,900 |
| 2018/09/18 | 1,419 | 1,450 | 1,415 | 1,438 | +22 | +1.6% | 7,500 |
| 2018/09/14 | 1,438 | 1,439 | 1,413 | 1,416 | -10 | -0.7% | 6,500 |
| 2018/09/13 | 1,434 | 1,437 | 1,421 | 1,426 | -21 | -1.5% | 19,800 |
| 2018/09/12 | 1,468 | 1,474 | 1,445 | 1,447 | -136 | -8.6% | 58,700 |
| 2018/09/11 | 1,533 | 1,588 | 1,512 | 1,583 | +49 | +3.2% | 54,500 |
| 2018/09/10 | 1,500 | 1,534 | 1,477 | 1,534 | +60 | +4.1% | 18,200 |
| 2018/09/07 | 1,474 | 1,478 | 1,463 | 1,474 | +1 | +0.1% | 3,600 |
| 2018/09/06 | 1,473 | 1,481 | 1,461 | 1,473 | -5 | -0.3% | 8,400 |
| 2018/09/05 | 1,470 | 1,496 | 1,470 | 1,478 | -1 | -0.1% | 9,200 |
| 2018/09/04 | 1,506 | 1,507 | 1,478 | 1,479 | -35 | -2.3% | 6,700 |
| 2018/09/03 | 1,534 | 1,534 | 1,510 | 1,514 | -23 | -1.5% | 3,400 |
| 2018/08/31 | 1,548 | 1,549 | 1,530 | 1,537 | -8 | -0.5% | 4,700 |
| 2018/08/30 | 1,539 | 1,547 | 1,530 | 1,545 | +14 | +0.9% | 6,100 |
| 2018/08/29 | 1,531 | 1,534 | 1,521 | 1,531 | +20 | +1.3% | 4,000 |
| 2018/08/28 | 1,535 | 1,539 | 1,504 | 1,511 | +8 | +0.5% | 13,400 |
| 2018/08/27 | 1,498 | 1,515 | 1,479 | 1,503 | +35 | +2.4% | 13,900 |
| 2018/08/24 | 1,460 | 1,484 | 1,449 | 1,468 | +12 | +0.8% | 19,800 |
| 2018/08/23 | 1,464 | 1,469 | 1,442 | 1,456 | +16 | +1.1% | 12,100 |
| 2018/08/22 | 1,432 | 1,443 | 1,432 | 1,440 | +12 | +0.8% | 1,900 |
| 2018/08/21 | 1,411 | 1,440 | 1,411 | 1,428 | -7 | -0.5% | 5,900 |
| 2018/08/20 | 1,484 | 1,487 | 1,431 | 1,435 | -43 | -2.9% | 19,200 |
| 2018/08/17 | 1,485 | 1,488 | 1,470 | 1,478 | ±0 | ±0% | 8,400 |
| 2018/08/16 | 1,490 | 1,500 | 1,473 | 1,478 | -17 | -1.1% | 18,900 |
| 2018/08/15 | 1,500 | 1,551 | 1,493 | 1,495 | +6 | +0.4% | 16,200 |
| 2018/08/14 | 1,480 | 1,504 | 1,480 | 1,489 | +9 | +0.6% | 7,100 |
| 2018/08/13 | 1,510 | 1,515 | 1,480 | 1,480 | -41 | -2.7% | 10,500 |
| 2018/08/10 | 1,552 | 1,552 | 1,515 | 1,521 | -32 | -2.1% | 8,900 |
| 2018/08/09 | 1,570 | 1,570 | 1,553 | 1,553 | -24 | -1.5% | 1,600 |
| 2018/08/08 | 1,554 | 1,603 | 1,554 | 1,577 | +32 | +2.1% | 7,100 |
| 2018/08/07 | 1,540 | 1,550 | 1,530 | 1,545 | +11 | +0.7% | 2,400 |
| 2018/08/06 | 1,525 | 1,554 | 1,522 | 1,534 | +13 | +0.9% | 4,200 |
| 2018/08/03 | 1,531 | 1,537 | 1,521 | 1,521 | -10 | -0.7% | 5,400 |
| 2018/08/02 | 1,531 | 1,542 | 1,529 | 1,531 | ±0 | ±0% | 4,300 |
| 2018/08/01 | 1,532 | 1,535 | 1,529 | 1,531 | -1 | -0.1% | 1,300 |
| 2018/07/31 | 1,533 | 1,533 | 1,525 | 1,532 | -1 | -0.1% | 1,800 |
| 2018/07/30 | 1,544 | 1,548 | 1,532 | 1,533 | -15 | -1% | 2,900 |
| 2018/07/27 | 1,523 | 1,554 | 1,523 | 1,548 | +28 | +1.8% | 3,500 |
| 2018/07/26 | 1,519 | 1,525 | 1,517 | 1,520 | -6 | -0.4% | 2,900 |
| 2018/07/25 | 1,520 | 1,535 | 1,520 | 1,526 | +3 | +0.2% | 1,600 |
| 2018/07/24 | 1,529 | 1,532 | 1,512 | 1,523 | +7 | +0.5% | 2,800 |
| 2018/07/23 | 1,547 | 1,547 | 1,515 | 1,516 | +9 | +0.6% | 1,100 |
| 2018/07/20 | 1,549 | 1,549 | 1,493 | 1,507 | -16 | -1.1% | 8,600 |
| 2018/07/19 | 1,522 | 1,550 | 1,521 | 1,523 | +7 | +0.5% | 3,700 |
| 2018/07/18 | 1,506 | 1,525 | 1,506 | 1,516 | +13 | +0.9% | 1,900 |
| 2018/07/17 | 1,519 | 1,519 | 1,500 | 1,503 | +3 | +0.2% | 5,700 |
1701～
1750
件表示中 / 2132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 | 59,500円 | +4.8% | +37.8% | 2.47% | 12.45倍 | 0.85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 |
| ジョルダン | 59,900円 | -7.8% | - | 1.00% | 13.89倍 | 0.67倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| ポーターズ | 197,700円 | +16.7% | -9.6% | 0.00% | 15.95倍 | 2.31倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| 中央経済 | 70,500円 | -1.3% | +0.8% | 1.42% | 37.40倍 | 0.64倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| シリコンスタシオ | 102,800円 | +24.9% | +44.5% | 0.00% | 14.11倍 | 1.62倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
市場注目の銘柄
チャート関連のコラム
