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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,418 | 1,426 | 1,415 | 1,426 | +10 | +0.7% | 800 |
| 2017/09/27 | 1,435 | 1,435 | 1,415 | 1,416 | -2 | -0.1% | 800 |
| 2017/09/26 | 1,434 | 1,434 | 1,415 | 1,418 | -3 | -0.2% | 900 |
| 2017/09/25 | 1,421 | 1,421 | 1,421 | 1,421 | +11 | +0.8% | 400 |
| 2017/09/22 | 1,414 | 1,419 | 1,410 | 1,410 | -6 | -0.4% | 900 |
| 2017/09/21 | 1,418 | 1,428 | 1,416 | 1,416 | -5 | -0.4% | 800 |
| 2017/09/20 | 1,425 | 1,426 | 1,421 | 1,421 | +11 | +0.8% | 1,200 |
| 2017/09/19 | 1,406 | 1,410 | 1,406 | 1,410 | +5 | +0.4% | 300 |
| 2017/09/15 | 1,404 | 1,405 | 1,404 | 1,405 | -5 | -0.4% | 800 |
| 2017/09/14 | 1,408 | 1,411 | 1,408 | 1,410 | -3 | -0.2% | 800 |
| 2017/09/13 | 1,402 | 1,420 | 1,402 | 1,413 | +5 | +0.4% | 4,700 |
| 2017/09/12 | 1,412 | 1,416 | 1,408 | 1,408 | ±0 | ±0% | 500 |
| 2017/09/11 | 1,406 | 1,408 | 1,402 | 1,408 | ±0 | ±0% | 1,800 |
| 2017/09/08 | 1,402 | 1,408 | 1,402 | 1,408 | ±0 | ±0% | 900 |
| 2017/09/07 | 1,403 | 1,418 | 1,403 | 1,408 | +1 | +0.1% | 500 |
| 2017/09/06 | 1,405 | 1,410 | 1,405 | 1,407 | -3 | -0.2% | 1,400 |
| 2017/09/05 | 1,406 | 1,419 | 1,406 | 1,410 | -7 | -0.5% | 4,500 |
| 2017/09/04 | 1,422 | 1,422 | 1,417 | 1,417 | -10 | -0.7% | 200 |
| 2017/09/01 | 1,422 | 1,429 | 1,422 | 1,427 | -7 | -0.5% | 700 |
| 2017/08/31 | 1,425 | 1,438 | 1,425 | 1,434 | -2 | -0.1% | 1,000 |
| 2017/08/30 | 1,427 | 1,436 | 1,426 | 1,436 | -1 | -0.1% | 1,000 |
| 2017/08/29 | 1,443 | 1,443 | 1,425 | 1,437 | +19 | +1.3% | 4,000 |
| 2017/08/28 | 1,415 | 1,418 | 1,401 | 1,418 | +3 | +0.2% | 3,800 |
| 2017/08/25 | 1,415 | 1,416 | 1,415 | 1,415 | ±0 | ±0% | 700 |
| 2017/08/24 | 1,420 | 1,420 | 1,414 | 1,415 | -1 | -0.1% | 700 |
| 2017/08/23 | 1,425 | 1,425 | 1,406 | 1,416 | +1 | +0.1% | 1,700 |
| 2017/08/22 | 1,417 | 1,417 | 1,407 | 1,415 | -3 | -0.2% | 1,400 |
| 2017/08/21 | 1,420 | 1,430 | 1,418 | 1,418 | -2 | -0.1% | 1,100 |
| 2017/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | -16 | -1.1% | 600 |
| 2017/08/17 | 1,427 | 1,447 | 1,411 | 1,436 | -20 | -1.4% | 5,700 |
| 2017/08/16 | 1,434 | 1,457 | 1,434 | 1,456 | -8 | -0.5% | 2,600 |
| 2017/08/15 | 1,454 | 1,464 | 1,454 | 1,464 | +11 | +0.8% | 800 |
| 2017/08/14 | 1,464 | 1,470 | 1,453 | 1,453 | -17 | -1.2% | 3,200 |
| 2017/08/10 | 1,480 | 1,480 | 1,465 | 1,470 | -13 | -0.9% | 1,900 |
| 2017/08/09 | 1,488 | 1,488 | 1,482 | 1,483 | -7 | -0.5% | 600 |
| 2017/08/08 | 1,487 | 1,490 | 1,487 | 1,490 | +3 | +0.2% | 400 |
| 2017/08/07 | 1,501 | 1,501 | 1,487 | 1,487 | -18 | -1.2% | 300 |
| 2017/08/04 | 1,509 | 1,510 | 1,498 | 1,505 | +23 | +1.6% | 3,600 |
| 2017/08/03 | 1,504 | 1,504 | 1,461 | 1,482 | -18 | -1.2% | 6,400 |
| 2017/08/02 | 1,509 | 1,509 | 1,500 | 1,500 | -7 | -0.5% | 1,400 |
| 2017/08/01 | 1,502 | 1,507 | 1,500 | 1,507 | +5 | +0.3% | 3,900 |
| 2017/07/31 | 1,511 | 1,519 | 1,501 | 1,502 | -12 | -0.8% | 4,000 |
| 2017/07/28 | 1,516 | 1,516 | 1,514 | 1,514 | -2 | -0.1% | 1,100 |
| 2017/07/27 | 1,511 | 1,516 | 1,511 | 1,516 | +5 | +0.3% | 1,000 |
| 2017/07/26 | 1,513 | 1,513 | 1,511 | 1,511 | -2 | -0.1% | 800 |
| 2017/07/25 | 1,514 | 1,527 | 1,512 | 1,513 | ±0 | ±0% | 1,600 |
| 2017/07/24 | 1,523 | 1,529 | 1,513 | 1,513 | -1 | -0.1% | 1,600 |
| 2017/07/21 | 1,523 | 1,532 | 1,514 | 1,514 | +2 | +0.1% | 1,800 |
| 2017/07/20 | 1,502 | 1,555 | 1,502 | 1,512 | +6 | +0.4% | 7,300 |
| 2017/07/19 | 1,509 | 1,510 | 1,503 | 1,506 | +5 | +0.3% | 3,800 |
1901～
1950
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
