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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 03/05 | 716 | 726 | 701 | 725 | +1.54% | 216,800 | 127億3843万 | -6.81% | 4.39 | 1.74 |
| 03/04 | 725 | 726 | 706 | 714 | -2.46% | 285,200 | 125億4516万 | -8.7% | 4.33 | 1.72 |
| 03/03 | 738 | 738 | 725 | 732 | -0.54% | 128,900 | 128億6142万 | -6.99% | 4.43 | 1.76 |
| 03/02 | 742 | 762 | 733 | 736 | -0.54% | 307,900 | 129億3171万 | -7.07% | 4.46 | 1.77 |
| 03/01 | 729 | 740 | 718 | 740 | +3.06% | 239,100 | 130億199万 | -7.04% | 4.48 | 1.78 |
| 02/26 | 713 | 728 | 708 | 718 | -1.24% | 200,000 | 126億1544万 | -10.14% | 4.35 | 1.73 |
| 02/25 | 727 | 733 | 720 | 727 | +1.39% | 159,400 | 127億7357万 | -9.46% | 4.4 | 1.75 |
| 02/24 | 720 | 731 | 711 | 717 | -0.83% | 300,000 | 125億9787万 | -11.04% | 4.34 | 1.72 |
| 02/22 | 710 | 728 | 710 | 723 | +2.41% | 183,700 | 127億329万 | -10.63% | 4.38 | 1.74 |
| 02/19 | 717 | 718 | 701 | 706 | -1.53% | 253,000 | 124億460万 | -13.05% | 4.28 | 1.7 |
| 02/18 | 751 | 751 | 717 | 717 | -4.78% | 411,300 | 125億9787万 | -12.13% | 4.34 | 1.72 |
| 02/17 | 775 | 782 | 738 | 753 | -2.84% | 611,300 | 132億3040万 | -8.17% | 4.56 | 1.81 |
| 02/16 | 766 | 796 | 756 | 775 | -4.91% | 654,900 | 136億1695万 | -5.72% | 4.7 | 1.86 |
| 02/15 | 827 | 827 | 798 | 815 | -1.21% | 270,800 | 143億1976万 | -1.09% | 4.94 | 1.96 |
| 02/12 | 839 | 839 | 825 | 825 | -2.14% | 141,600 | 144億9546万 | +0.12% | 5 | 1.98 |
| 02/10 | 835 | 849 | 831 | 843 | +0.84% | 167,100 | 148億1172万 | +2.55% | 5.11 | 2.03 |
| 02/09 | 835 | 847 | 831 | 836 | +0.72% | 166,100 | 146億8873万 | +1.95% | 5.07 | 2.01 |
| 02/08 | 841 | 842 | 822 | 830 | -1.31% | 146,900 | 145億8331万 | +1.34% | 5.03 | 2 |
| 02/05 | 850 | 852 | 841 | 841 | -0.24% | 211,000 | 147億7658万 | +2.81% | 5.1 | 2.02 |
| 02/04 | 838 | 852 | 835 | 843 | +0.48% | 143,300 | 148億1172万 | +3.18% | 5.11 | 2.03 |
| 02/03 | 840 | 848 | 831 | 839 | +0.24% | 122,100 | 147億4144万 | +2.82% | 5.08 | 2.02 |
| 02/02 | 816 | 839 | 816 | 837 | +2.07% | 185,900 | 147億630万 | +2.57% | 5.07 | 2.01 |
| 02/01 | 805 | 820 | 795 | 820 | +1.86% | 206,600 | 144億761万 | +0.49% | 4.97 | 1.97 |
| 01/29 | 827 | 837 | 804 | 805 | -2.54% | 259,400 | 141億4405万 | -1.47% | 4.88 | 1.94 |
| 01/28 | 827 | 835 | 818 | 826 | -1.9% | 489,100 | 145億1303万 | +1.23% | 5 | 1.99 |
| 01/27 | 845 | 850 | 837 | 842 | +0.24% | 163,600 | 147億9415万 | +3.06% | 5.1 | 2.02 |
| 01/26 | 857 | 857 | 837 | 840 | -0.83% | 195,200 | 147億5901万 | +2.82% | 5.09 | 2.02 |
| 01/25 | 835 | 851 | 832 | 847 | +2.54% | 317,200 | 148億8200万 | +3.55% | 5.13 | 2.04 |
| 01/22 | 828 | 832 | 813 | 826 | -0.36% | 171,300 | 145億122万 | +0.98% | 5 | 1.99 |
| 01/21 | 809 | 829 | 806 | 829 | +2.85% | 282,700 | 145億5389万 | +1.22% | 5.02 | 1.99 |
| 01/20 | 803 | 815 | 800 | 806 | -0.12% | 202,500 | 141億5010万 | -1.71% | 4.88 | 1.94 |
| 01/19 | 797 | 811 | 791 | 807 | +1.38% | 234,100 | 141億6765万 | -1.71% | 4.89 | 1.94 |
| 01/18 | 797 | 800 | 783 | 796 | -0.75% | 166,200 | 139億7454万 | -3.05% | 4.82 | 1.91 |
| 01/15 | 799 | 805 | 785 | 802 | +0.63% | 218,000 | 140億7987万 | -2.43% | 4.86 | 1.93 |
| 01/14 | 808 | 816 | 793 | 797 | -1.36% | 206,600 | 139億9209万 | -3.16% | 4.83 | 1.92 |
| 01/13 | 818 | 824 | 807 | 808 | -1.22% | 164,300 | 141億8521万 | -1.82% | 4.9 | 1.94 |
| 01/12 | 817 | 826 | 812 | 818 | -0.12% | 175,900 | 143億6077万 | -0.73% | 4.96 | 1.97 |
| 01/08 | 813 | 825 | 807 | 819 | +1.11% | 253,700 | 143億7833万 | -0.73% | 4.96 | 1.97 |
| 01/07 | 799 | 817 | 787 | 810 | +2.53% | 381,400 | 142億2032万 | -2.17% | 4.91 | 1.95 |
| 01/06 | 789 | 805 | 780 | 790 | +0.13% | 243,200 | 138億6920万 | -4.93% | 4.79 | 1.9 |
| 01/05 | 799 | 804 | 785 | 789 | -2.11% | 258,800 | 138億5165万 | -5.4% | 4.78 | 1.9 |
| 01/04 | 817 | 820 | 788 | 806 | -0.62% | 287,400 | 141億5010万 | -3.7% | 4.88 | 1.94 |
| 2020 | ||||||||||
| 12/30 | 810 | 817 | 797 | 811 | 0% | 342,000 | 142億3788万 | -3.34% | 4.91 | 1.95 |
| 12/29 | 812 | 831 | 805 | 811 | -0.25% | 396,100 | 142億3788万 | -3.34% | 4.91 | 1.95 |
| 12/28 | 828 | 836 | 805 | 813 | -2.63% | 471,000 | 142億7299万 | -3.21% | 4.93 | 1.95 |
| 12/25 | 835 | 843 | 825 | 835 | -0.71% | 200,700 | 146億5922万 | -0.48% | 5.06 | 2.01 |
| 12/24 | 830 | 856 | 828 | 841 | +0.24% | 389,500 | 147億6456万 | +0.48% | 5.1 | 2.02 |
| 12/23 | 807 | 840 | 804 | 839 | +5.27% | 456,000 | 147億2944万 | +0.6% | 5.08 | 2.02 |
| 12/22 | 846 | 848 | 793 | 797 | -6.57% | 800,400 | 139億9209万 | -4.21% | 4.83 | 1.91 |
| 12/21 | 844 | 861 | 843 | 853 | +1.07% | 321,100 | 149億7523万 | +1.91% | 5.17 | 2.05 |
| 12/18 | 853 | 857 | 837 | 844 | -1.17% | 277,400 | 148億1722万 | +0.48% | 5.11 | 2.03 |
| 12/17 | 850 | 859 | 840 | 854 | +0.47% | 272,800 | 149億9278万 | +1.3% | 5.17 | 2.05 |
| 12/16 | 849 | 855 | 836 | 850 | +1.19% | 290,500 | 149億2256万 | +0.47% | 5.15 | 2.04 |
| 12/15 | 860 | 865 | 832 | 840 | -1.64% | 297,500 | 147億4700万 | -1.06% | 5.09 | 2.02 |
| 12/14 | 839 | 859 | 835 | 854 | +2.64% | 326,100 | 149億9278万 | +0.12% | 5.17 | 2.05 |
| 12/11 | 828 | 843 | 824 | 832 | +0.85% | 248,200 | 146億655万 | -2.92% | 5.04 | 2 |
| 12/10 | 810 | 831 | 809 | 825 | +0.98% | 298,000 | 144億8366万 | -4.29% | 5 | 1.98 |
| 12/09 | 820 | 828 | 811 | 817 | -0.73% | 262,800 | 143億4321万 | -5.77% | 4.95 | 1.96 |
| 12/08 | 791 | 830 | 785 | 823 | +2.62% | 453,200 | 144億4855万 | -5.51% | 4.99 | 1.98 |
| 12/07 | 840 | 841 | 798 | 802 | -3.61% | 466,900 | 140億7987万 | -8.13% | 4.86 | 1.93 |
| 12/04 | 846 | 849 | 817 | 832 | -2% | 482,400 | 146億655万 | -5.35% | 5.04 | 2 |
| 12/03 | 877 | 880 | 849 | 849 | -3.19% | 367,300 | 149億500万 | -3.85% | 5.14 | 2.04 |
| 12/02 | 884 | 886 | 863 | 877 | -0.23% | 383,900 | 153億9657万 | -0.9% | 5.31 | 2.11 |
| 12/01 | 872 | 882 | 850 | 879 | +1.62% | 522,900 | 154億3168万 | -0.9% | 5.33 | 2.11 |
| 11/30 | 881 | 889 | 859 | 865 | -1.03% | 590,900 | 151億8590万 | -2.81% | 5.24 | 2.08 |
| 11/27 | 841 | 876 | 840 | 874 | +3.19% | 577,200 | 153億4390万 | -2.24% | 5.3 | 2.1 |
| 11/26 | 810 | 848 | 810 | 847 | +3.29% | 525,400 | 148億6989万 | -5.78% | 5.13 | 2.03 |
| 11/25 | 835 | 850 | 814 | 820 | -1.44% | 565,500 | 143億9588万 | -9.39% | 4.97 | 1.97 |
| 11/24 | 806 | 832 | 794 | 832 | +4.39% | 565,600 | 146億655万 | -8.57% | 5.04 | 2 |
| 11/20 | 803 | 807 | 782 | 797 | +1.01% | 587,800 | 139億9209万 | -12.99% | 4.83 | 1.91 |
| 11/19 | 769 | 795 | 752 | 789 | +2.6% | 912,000 | 138億5165万 | -14.61% | 4.78 | 1.9 |
| 11/18 | 740 | 783 | 736 | 769 | -0.13% | 1,323,500 | 135億53万 | -17.58% | 4.66 | 1.85 |
| 11/17 | 782 | 801 | 770 | 770 | -16.3% | 1,418,700 | 135億1808万 | -18.52% | 4.67 | 1.85 |
| 11/16 | 935 | 944 | 904 | 920 | -1.71% | 767,100 | 161億5148万 | -3.66% | 5.57 | 2.21 |
| 11/13 | 909 | 936 | 905 | 936 | +1.3% | 365,400 | 164億3237万 | -2.19% | 5.67 | 2.25 |
| 11/12 | 931 | 942 | 910 | 924 | -0.75% | 371,900 | 162億2170万 | -3.55% | 5.6 | 2.22 |
| 11/11 | 907 | 933 | 893 | 931 | +1.75% | 475,500 | 163億4459万 | -3.12% | 5.64 | 2.24 |
| 11/10 | 940 | 948 | 908 | 915 | -3.28% | 548,600 | 160億6370万 | -5.18% | 5.54 | 2.2 |
| 11/09 | 958 | 969 | 931 | 946 | -0.84% | 625,500 | 166億793万 | -2.57% | 5.73 | 2.27 |
| 11/06 | 955 | 1,004 | 936 | 954 | +0.42% | 1,431,700 | 167億4838万 | -2.15% | 5.78 | 2.29 |
| 11/05 | 955 | 975 | 935 | 950 | -0.11% | 486,300 | 166億7816万 | -2.96% | 5.76 | 2.28 |
| 11/04 | 920 | 955 | 920 | 951 | +4.16% | 593,400 | 166億9571万 | -3.35% | 5.76 | 2.28 |
| 11/02 | 892 | 917 | 888 | 913 | +2.01% | 467,600 | 160億2859万 | -7.59% | 5.53 | 2.19 |
| 10/30 | 937 | 941 | 888 | 895 | -3.97% | 595,300 | 157億1258万 | -9.32% | 5.42 | 2.15 |
| 10/29 | 913 | 934 | 888 | 932 | +0.43% | 616,800 | 163億6215万 | -5.48% | 5.65 | 2.24 |
| 10/28 | 910 | 929 | 904 | 928 | +1.2% | 388,900 | 162億6037万 | -5.79% | 5.62 | 2.22 |
| 10/27 | 893 | 922 | 867 | 917 | -0.65% | 847,900 | 160億6763万 | -6.71% | 5.56 | 2.2 |
| 10/26 | 953 | 977 | 907 | 923 | -3.75% | 804,400 | 161億7276万 | -5.72% | 5.59 | 2.21 |
| 10/23 | 954 | 970 | 923 | 959 | +0.52% | 755,600 | 168億355万 | -1.54% | 5.81 | 2.3 |
| 10/22 | 976 | 990 | 938 | 954 | -3.73% | 892,600 | 167億1594万 | -1.75% | 5.78 | 2.29 |
| 10/21 | 1,007 | 1,033 | 986 | 991 | -2.17% | 1,098,000 | 173億5227万 | +2.69% | 6 | 2.37 |
| 10/20 | 950 | 1,014 | 943 | 1,013 | +8.34% | 1,427,400 | 177億3748万 | +5.85% | 6.14 | 2.43 |
| 10/19 | 974 | 975 | 902 | 935 | -5.08% | 1,941,700 | 163億7171万 | -1.16% | 5.66 | 2.24 |
| 10/16 | 996 | 1,041 | 971 | 985 | -2.28% | 1,292,800 | 172億4721万 | +4.79% | 5.97 | 2.36 |
| 10/15 | 1,058 | 1,065 | 997 | 1,008 | -0.79% | 1,621,400 | 176億4993万 | +8.27% | 6.11 | 2.41 |
| 10/14 | 1,030 | 1,030 | 1,003 | 1,016 | -3.51% | 1,247,400 | 177億9001万 | +10.08% | 6.16 | 2.43 |
| 10/13 | 1,027 | 1,094 | 1,017 | 1,053 | +3.64% | 2,326,700 | 184億3788万 | +15.46% | 6.38 | 2.52 |
| 10/12 | 994 | 1,022 | 963 | 1,016 | +3.57% | 1,444,900 | 177億9001万 | +12.76% | 6.16 | 2.43 |
| 10/09 | 965 | 989 | 944 | 981 | +1.34% | 1,349,200 | 171億7717万 | +10.1% | 5.94 | 2.35 |
| 10/08 | 988 | 1,003 | 962 | 968 | -2.12% | 1,519,200 | 169億4954万 | +9.5% | 5.86 | 2.32 |
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 | 216,800 | 127億3843万 | -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）