4845 スカラ

4845
2021/03/05
時価
127億円
PER
39.66倍
2010年以降
2.81-43.01倍
(2010-2020年)
PBR
1.74倍
2010年以降
0.85-7.11倍
(2010-2020年)
配当 予
4.41%
ROE
4.34%
ROA
1.29%
資料
Link
CSV,JSON

株価チャート

株価

3/5

前日 (3/4)
714
始値
716
高値
726
安値
701
終値 +1.54%
725
出来高 -23.98%
216,800

乖離率

株価(5日)
移動平均値
-0.55%
729
株価(25日)
移動平均値
-6.81%
778
出来高(5日)
移動平均値
-7.97%
235,580

2020/10/08~2021/03/05

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
03/05716726701725+1.54%216,800127億3843万-6.81%4.391.74
03/04725726706714-2.46%285,200125億4516万-8.7%4.331.72
03/03738738725732-0.54%128,900128億6142万-6.99%4.431.76
03/02742762733736-0.54%307,900129億3171万-7.07%4.461.77
03/01729740718740+3.06%239,100130億199万-7.04%4.481.78
02/26713728708718-1.24%200,000126億1544万-10.14%4.351.73
02/25727733720727+1.39%159,400127億7357万-9.46%4.41.75
02/24720731711717-0.83%300,000125億9787万-11.04%4.341.72
02/22710728710723+2.41%183,700127億329万-10.63%4.381.74
02/19717718701706-1.53%253,000124億460万-13.05%4.281.7
02/18751751717717-4.78%411,300125億9787万-12.13%4.341.72
02/17775782738753-2.84%611,300132億3040万-8.17%4.561.81
02/16766796756775-4.91%654,900136億1695万-5.72%4.71.86
02/15827827798815-1.21%270,800143億1976万-1.09%4.941.96
02/12839839825825-2.14%141,600144億9546万+0.12%51.98
02/10835849831843+0.84%167,100148億1172万+2.55%5.112.03
02/09835847831836+0.72%166,100146億8873万+1.95%5.072.01
02/08841842822830-1.31%146,900145億8331万+1.34%5.032
02/05850852841841-0.24%211,000147億7658万+2.81%5.12.02
02/04838852835843+0.48%143,300148億1172万+3.18%5.112.03
02/03840848831839+0.24%122,100147億4144万+2.82%5.082.02
02/02816839816837+2.07%185,900147億630万+2.57%5.072.01
02/01805820795820+1.86%206,600144億761万+0.49%4.971.97
01/29827837804805-2.54%259,400141億4405万-1.47%4.881.94
01/28827835818826-1.9%489,100145億1303万+1.23%51.99
01/27845850837842+0.24%163,600147億9415万+3.06%5.12.02
01/26857857837840-0.83%195,200147億5901万+2.82%5.092.02
01/25835851832847+2.54%317,200148億8200万+3.55%5.132.04
01/22828832813826-0.36%171,300145億122万+0.98%51.99
01/21809829806829+2.85%282,700145億5389万+1.22%5.021.99
01/20803815800806-0.12%202,500141億5010万-1.71%4.881.94
01/19797811791807+1.38%234,100141億6765万-1.71%4.891.94
01/18797800783796-0.75%166,200139億7454万-3.05%4.821.91
01/15799805785802+0.63%218,000140億7987万-2.43%4.861.93
01/14808816793797-1.36%206,600139億9209万-3.16%4.831.92
01/13818824807808-1.22%164,300141億8521万-1.82%4.91.94
01/12817826812818-0.12%175,900143億6077万-0.73%4.961.97
01/08813825807819+1.11%253,700143億7833万-0.73%4.961.97
01/07799817787810+2.53%381,400142億2032万-2.17%4.911.95
01/06789805780790+0.13%243,200138億6920万-4.93%4.791.9
01/05799804785789-2.11%258,800138億5165万-5.4%4.781.9
01/04817820788806-0.62%287,400141億5010万-3.7%4.881.94
2020
12/308108177978110%342,000142億3788万-3.34%4.911.95
12/29812831805811-0.25%396,100142億3788万-3.34%4.911.95
12/28828836805813-2.63%471,000142億7299万-3.21%4.931.95
12/25835843825835-0.71%200,700146億5922万-0.48%5.062.01
12/24830856828841+0.24%389,500147億6456万+0.48%5.12.02
12/23807840804839+5.27%456,000147億2944万+0.6%5.082.02
12/22846848793797-6.57%800,400139億9209万-4.21%4.831.91
12/21844861843853+1.07%321,100149億7523万+1.91%5.172.05
12/18853857837844-1.17%277,400148億1722万+0.48%5.112.03
12/17850859840854+0.47%272,800149億9278万+1.3%5.172.05
12/16849855836850+1.19%290,500149億2256万+0.47%5.152.04
12/15860865832840-1.64%297,500147億4700万-1.06%5.092.02
12/14839859835854+2.64%326,100149億9278万+0.12%5.172.05
12/11828843824832+0.85%248,200146億655万-2.92%5.042
12/10810831809825+0.98%298,000144億8366万-4.29%51.98
12/09820828811817-0.73%262,800143億4321万-5.77%4.951.96
12/08791830785823+2.62%453,200144億4855万-5.51%4.991.98
12/07840841798802-3.61%466,900140億7987万-8.13%4.861.93
12/04846849817832-2%482,400146億655万-5.35%5.042
12/03877880849849-3.19%367,300149億500万-3.85%5.142.04
12/02884886863877-0.23%383,900153億9657万-0.9%5.312.11
12/01872882850879+1.62%522,900154億3168万-0.9%5.332.11
11/30881889859865-1.03%590,900151億8590万-2.81%5.242.08
11/27841876840874+3.19%577,200153億4390万-2.24%5.32.1
11/26810848810847+3.29%525,400148億6989万-5.78%5.132.03
11/25835850814820-1.44%565,500143億9588万-9.39%4.971.97
11/24806832794832+4.39%565,600146億655万-8.57%5.042
11/20803807782797+1.01%587,800139億9209万-12.99%4.831.91
11/19769795752789+2.6%912,000138億5165万-14.61%4.781.9
11/18740783736769-0.13%1,323,500135億53万-17.58%4.661.85
11/17782801770770-16.3%1,418,700135億1808万-18.52%4.671.85
11/16935944904920-1.71%767,100161億5148万-3.66%5.572.21
11/13909936905936+1.3%365,400164億3237万-2.19%5.672.25
11/12931942910924-0.75%371,900162億2170万-3.55%5.62.22
11/11907933893931+1.75%475,500163億4459万-3.12%5.642.24
11/10940948908915-3.28%548,600160億6370万-5.18%5.542.2
11/09958969931946-0.84%625,500166億793万-2.57%5.732.27
11/069551,004936954+0.42%1,431,700167億4838万-2.15%5.782.29
11/05955975935950-0.11%486,300166億7816万-2.96%5.762.28
11/04920955920951+4.16%593,400166億9571万-3.35%5.762.28
11/02892917888913+2.01%467,600160億2859万-7.59%5.532.19
10/30937941888895-3.97%595,300157億1258万-9.32%5.422.15
10/29913934888932+0.43%616,800163億6215万-5.48%5.652.24
10/28910929904928+1.2%388,900162億6037万-5.79%5.622.22
10/27893922867917-0.65%847,900160億6763万-6.71%5.562.2
10/26953977907923-3.75%804,400161億7276万-5.72%5.592.21
10/23954970923959+0.52%755,600168億355万-1.54%5.812.3
10/22976990938954-3.73%892,600167億1594万-1.75%5.782.29
10/211,0071,033986991-2.17%1,098,000173億5227万+2.69%62.37
10/209501,0149431,013+8.34%1,427,400177億3748万+5.85%6.142.43
10/19974975902935-5.08%1,941,700163億7171万-1.16%5.662.24
10/169961,041971985-2.28%1,292,800172億4721万+4.79%5.972.36
10/151,0581,0659971,008-0.79%1,621,400176億4993万+8.27%6.112.41
10/141,0301,0301,0031,016-3.51%1,247,400177億9001万+10.08%6.162.43
10/131,0271,0941,0171,053+3.64%2,326,700184億3788万+15.46%6.382.52
10/129941,0229631,016+3.57%1,444,900177億9001万+12.76%6.162.43
10/09965989944981+1.34%1,349,200171億7717万+10.1%5.942.35
10/089881,003962968-2.12%1,519,200169億4954万+9.5%5.862.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
6月期
331
33,100
5/11
81
8,130
3/18
1,864,400
18,644
5/25
--+131.98%
5/10
-25.63%
7/22
2011年
6月期
205
20,470
7/5
87
8,650
3/15
635,600
6,356
1/6
30億6106万12億9351万+33.5%
11/25
-40.4%
3/15
2012年
6月期
173
17,300
7/1
110
11,060
11/28

11,030
11/25
790,400
7,904
7/1
25億8702万16億4941万+8.71%
4/3
-12.79%
11/25
2013年
6月期
427
42,700
5/20
127
12,700
8/6

12,700
7/25
983,300
9,833
4/19
63億8531万18億9914万+31.4%
4/19
-14.64%
6/6
2014年
6月期
443
44,300
12/16
235
2/4
1,625,100
16,251
12/6
66億2457万35億1416万+24.14%
12/19
-27.56%
2/4
2015年
6月期
1,050
1/21
338
7/11
657,900
11/25
157億159万50億5441万+32.85%
1/19
-12.4%
5/11
2016年
6月期
771
8/6
454
8/25
1,563,700
3/31
115億2945万67億8907万+15.44%
11/24
-27.05%
8/25
2017年
6月期
1,179
11/22
499
7/4
6,944,500
8/18
198億3733万83億9612万+39.58%
8/17
-22.32%
12/28
2018年
6月期
1,097
6/29
679
11/15
1,083,500
2/16
185億4737万114億6074万+24.4%
7/13
-11.54%
11/15
2020年
6月期
794
6/8
360
3/19
723,900
6/12
139億52万63億250万+26.92%
5/27
-12.46%
7/31
最新725
2021/3/5
216,800127億3843万-6.81%
778

年間値上がり率

2002/12/30 vs 2001/12/28
-62%(0.38倍)
2003/12/30 vs 2002/12/30
79%(1.79倍)
2004/12/30 vs 2003/12/30
-75%(0.25倍)
2005/12/30 vs 2004/12/30
53%(1.53倍)
2006/12/29 vs 2005/12/30
-66%(0.34倍)
2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/30
39%(1.39倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
52%(1.52倍)
2013/12/30 vs 2012/12/28
111%(2.11倍)
2014/12/30 vs 2013/12/30
91%(1.91倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
44%(1.44倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/03/05 vs 2020/12/30
-11%(0.89倍)
過去安値
48円(2008/10/10)
1426%(15.26倍)
725円(3/5)