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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/18 | 1,505 | 1,505 | 1,501 | 1,501 | -4 | -0.3% | 3,100 |
| 2017/07/14 | 1,508 | 1,508 | 1,504 | 1,505 | -5 | -0.3% | 2,500 |
| 2017/07/13 | 1,507 | 1,517 | 1,503 | 1,510 | +3 | +0.2% | 2,000 |
| 2017/07/12 | 1,508 | 1,515 | 1,507 | 1,507 | -3 | -0.2% | 3,700 |
| 2017/07/11 | 1,513 | 1,525 | 1,507 | 1,510 | -3 | -0.2% | 4,500 |
| 2017/07/10 | 1,530 | 1,530 | 1,513 | 1,513 | -16 | -1% | 3,300 |
| 2017/07/07 | 1,517 | 1,530 | 1,517 | 1,529 | +9 | +0.6% | 1,600 |
| 2017/07/06 | 1,516 | 1,527 | 1,516 | 1,520 | ±0 | ±0% | 1,400 |
| 2017/07/05 | 1,520 | 1,532 | 1,514 | 1,520 | +8 | +0.5% | 2,200 |
| 2017/07/04 | 1,515 | 1,570 | 1,512 | 1,512 | -18 | -1.2% | 7,000 |
| 2017/07/03 | 1,539 | 1,539 | 1,530 | 1,530 | -9 | -0.6% | 2,300 |
| 2017/06/30 | 1,511 | 1,542 | 1,511 | 1,539 | -3 | -0.2% | 6,600 |
| 2017/06/29 | 1,542 | 1,547 | 1,541 | 1,542 | -9 | -0.6% | 2,300 |
| 2017/06/28 | 1,576 | 1,576 | 1,551 | 1,551 | -25 | -1.6% | 2,200 |
| 2017/06/27 | 1,570 | 1,576 | 1,558 | 1,576 | +6 | +0.4% | 1,800 |
| 2017/06/26 | 1,600 | 1,600 | 1,551 | 1,570 | -22 | -1.4% | 12,000 |
| 2017/06/23 | 1,595 | 1,611 | 1,584 | 1,592 | +2 | +0.1% | 5,000 |
| 2017/06/22 | 1,590 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 1,600 |
| 2017/06/21 | 1,584 | 1,590 | 1,584 | 1,590 | -8 | -0.5% | 1,000 |
| 2017/06/20 | 1,585 | 1,598 | 1,580 | 1,598 | -2 | -0.1% | 4,100 |
| 2017/06/19 | 1,576 | 1,620 | 1,576 | 1,600 | +16 | +1% | 4,700 |
| 2017/06/16 | 1,584 | 1,590 | 1,581 | 1,584 | -10 | -0.6% | 2,800 |
| 2017/06/15 | 1,595 | 1,595 | 1,572 | 1,594 | -4 | -0.3% | 4,900 |
| 2017/06/14 | 1,650 | 1,650 | 1,561 | 1,598 | -26 | -1.6% | 9,400 |
| 2017/06/13 | 1,648 | 1,648 | 1,623 | 1,624 | -8 | -0.5% | 1,800 |
| 2017/06/12 | 1,663 | 1,663 | 1,628 | 1,632 | -46 | -2.7% | 6,800 |
| 2017/06/09 | 1,656 | 1,678 | 1,656 | 1,678 | +23 | +1.4% | 1,000 |
| 2017/06/08 | 1,655 | 1,692 | 1,655 | 1,655 | -10 | -0.6% | 900 |
| 2017/06/07 | 1,706 | 1,706 | 1,637 | 1,665 | -47 | -2.7% | 8,100 |
| 2017/06/06 | 1,729 | 1,738 | 1,712 | 1,712 | -31 | -1.8% | 2,500 |
| 2017/06/05 | 1,766 | 1,766 | 1,731 | 1,743 | +17 | +1% | 1,600 |
| 2017/06/02 | 1,754 | 1,760 | 1,726 | 1,726 | -31 | -1.8% | 5,100 |
| 2017/06/01 | 1,760 | 1,761 | 1,752 | 1,757 | -39 | -2.2% | 4,600 |
| 2017/05/31 | 1,809 | 1,809 | 1,778 | 1,796 | +8 | +0.4% | 2,700 |
| 2017/05/30 | 1,822 | 1,822 | 1,788 | 1,788 | +4 | +0.2% | 2,000 |
| 2017/05/29 | 1,809 | 1,809 | 1,783 | 1,784 | -7 | -0.4% | 1,200 |
| 2017/05/26 | 1,808 | 1,808 | 1,790 | 1,791 | -21 | -1.2% | 1,400 |
| 2017/05/25 | 1,823 | 1,823 | 1,789 | 1,812 | -22 | -1.2% | 2,200 |
| 2017/05/24 | 1,849 | 1,849 | 1,823 | 1,834 | -15 | -0.8% | 3,100 |
| 2017/05/23 | 1,830 | 1,913 | 1,790 | 1,849 | +99 | +5.7% | 9,900 |
| 2017/05/22 | 1,731 | 1,750 | 1,721 | 1,750 | +1 | +0.1% | 2,100 |
| 2017/05/19 | 1,750 | 1,750 | 1,731 | 1,749 | -1 | -0.1% | 1,000 |
| 2017/05/18 | 1,755 | 1,774 | 1,710 | 1,750 | -20 | -1.1% | 3,100 |
| 2017/05/17 | 1,782 | 1,782 | 1,770 | 1,770 | +6 | +0.3% | 900 |
| 2017/05/16 | 1,740 | 1,765 | 1,740 | 1,764 | +15 | +0.9% | 2,300 |
| 2017/05/15 | 1,780 | 1,789 | 1,714 | 1,749 | -77 | -4.2% | 8,200 |
| 2017/05/12 | 1,829 | 1,855 | 1,820 | 1,826 | -14 | -0.8% | 3,300 |
| 2017/05/11 | 1,850 | 1,870 | 1,831 | 1,840 | +19 | +1% | 6,200 |
1901～
1950
件表示中 / 2040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 | 40,600円 | +4.8% | +37.8% | 3.45% | 8.50倍 | 0.59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 |
| ＢＴＭ | 76,800円 | +21.5% | -53.3% | 0.00% | 32.78倍 | 3.40倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| テモナ | 18,800円 | +5.1% | - | 0.00% | 62.67倍 | 3.02倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| セキュアヴェイ | 27,500円 | +12.9% | - | 0.00% | 64.10倍 | 1.94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 |
| エコモット | 39,900円 | +11.3% | +73.9% | 0.00% | 100.25倍 | 2.38倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
市場注目の銘柄
チャート関連のコラム
