ＳＣＳＫ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,693.5 | 2,727.5 | 2,661.5 | 2,711.5 | +26.5 | +1% | 871,100 |
| 2024/04/25 | 2,703 | 2,711.5 | 2,671.5 | 2,685 | -52 | -1.9% | 601,800 |
| 2024/04/24 | 2,710 | 2,748 | 2,706 | 2,737 | +20.5 | +0.8% | 614,600 |
| 2024/04/23 | 2,718.5 | 2,734.5 | 2,693.5 | 2,716.5 | -26 | -0.9% | 431,200 |
| 2024/04/22 | 2,711.5 | 2,745 | 2,704 | 2,742.5 | +46.5 | +1.7% | 459,400 |
| 2024/04/19 | 2,749 | 2,767 | 2,661 | 2,696 | -46 | -1.7% | 616,900 |
| 2024/04/18 | 2,738 | 2,765 | 2,716.5 | 2,742 | +1 | ±0% | 403,700 |
| 2024/04/17 | 2,819.5 | 2,823.5 | 2,734 | 2,741 | -90.5 | -3.2% | 623,900 |
| 2024/04/16 | 2,816.5 | 2,854.5 | 2,807 | 2,831.5 | -4.5 | -0.2% | 413,500 |
| 2024/04/15 | 2,820.5 | 2,839 | 2,800.5 | 2,836 | -28 | -1% | 376,100 |
| 2024/04/12 | 2,821 | 2,876.5 | 2,813 | 2,864 | +63.5 | +2.3% | 560,600 |
| 2024/04/11 | 2,762 | 2,809.5 | 2,757.5 | 2,800.5 | -11.5 | -0.4% | 549,800 |
| 2024/04/10 | 2,832.5 | 2,844.5 | 2,797 | 2,812 | -25 | -0.9% | 336,600 |
| 2024/04/09 | 2,825.5 | 2,849 | 2,816 | 2,837 | +16.5 | +0.6% | 283,900 |
| 2024/04/08 | 2,803 | 2,835 | 2,799 | 2,820.5 | +10 | +0.4% | 294,300 |
| 2024/04/05 | 2,812.5 | 2,822.5 | 2,780 | 2,810.5 | +4.5 | +0.2% | 393,400 |
| 2024/04/04 | 2,799.5 | 2,833.5 | 2,778 | 2,806 | +22 | +0.8% | 497,600 |
| 2024/04/03 | 2,791 | 2,796.5 | 2,744.5 | 2,784 | -36.5 | -1.3% | 627,900 |
| 2024/04/02 | 2,810.5 | 2,826 | 2,796 | 2,820.5 | -7.5 | -0.3% | 369,000 |
| 2024/04/01 | 2,843.5 | 2,845 | 2,800 | 2,828 | -9.5 | -0.3% | 261,000 |
| 2024/03/29 | 2,812.5 | 2,837.5 | 2,794.5 | 2,837.5 | +30.5 | +1.1% | 294,800 |
| 2024/03/28 | 2,816.5 | 2,841 | 2,793 | 2,807 | -63.5 | -2.2% | 601,100 |
| 2024/03/27 | 2,875 | 2,893 | 2,841.5 | 2,870.5 | +34.5 | +1.2% | 478,300 |
| 2024/03/26 | 2,875.5 | 2,875.5 | 2,827 | 2,836 | -45 | -1.6% | 477,900 |
| 2024/03/25 | 2,974 | 2,975.5 | 2,881 | 2,881 | -102.5 | -3.4% | 538,600 |
| 2024/03/22 | 2,950 | 2,989 | 2,947.5 | 2,983.5 | +50.5 | +1.7% | 624,900 |
| 2024/03/21 | 2,916 | 2,941 | 2,892.5 | 2,933 | +35 | +1.2% | 626,600 |
| 2024/03/19 | 2,880.5 | 2,908 | 2,850.5 | 2,898 | +18 | +0.6% | 498,300 |
| 2024/03/18 | 2,850 | 2,886.5 | 2,840 | 2,880 | +34 | +1.2% | 350,800 |
| 2024/03/15 | 2,845 | 2,895 | 2,833 | 2,846 | +14 | +0.5% | 1,321,600 |
| 2024/03/14 | 2,822.5 | 2,832 | 2,807 | 2,832 | +24.5 | +0.9% | 423,500 |
| 2024/03/13 | 2,850 | 2,850 | 2,781.5 | 2,807.5 | -35 | -1.2% | 778,400 |
| 2024/03/12 | 2,811 | 2,847.5 | 2,766.5 | 2,842.5 | +31.5 | +1.1% | 634,900 |
| 2024/03/11 | 2,830 | 2,850.5 | 2,744 | 2,811 | -61.5 | -2.1% | 622,400 |
| 2024/03/08 | 2,837.5 | 2,905.5 | 2,825 | 2,872.5 | +15 | +0.5% | 775,600 |
| 2024/03/07 | 2,830 | 2,871 | 2,811.5 | 2,857.5 | +61 | +2.2% | 823,800 |
| 2024/03/06 | 2,778.5 | 2,805.5 | 2,769 | 2,796.5 | -15.5 | -0.6% | 865,000 |
| 2024/03/05 | 2,795 | 2,812.5 | 2,772 | 2,812 | +22 | +0.8% | 603,700 |
| 2024/03/04 | 2,779 | 2,804 | 2,772 | 2,790 | -6 | -0.2% | 441,500 |
| 2024/03/01 | 2,789.5 | 2,801.5 | 2,764 | 2,796 | +36 | +1.3% | 559,600 |
| 2024/02/29 | 2,727.5 | 2,775.5 | 2,711 | 2,760 | +29 | +1.1% | 941,400 |
| 2024/02/28 | 2,745 | 2,746 | 2,705 | 2,731 | +8.5 | +0.3% | 617,600 |
| 2024/02/27 | 2,719.5 | 2,731.5 | 2,703 | 2,722.5 | +13.5 | +0.5% | 516,500 |
| 2024/02/26 | 2,716 | 2,748 | 2,702.5 | 2,709 | +21 | +0.8% | 811,000 |
| 2024/02/22 | 2,685 | 2,694 | 2,667 | 2,688 | +5.5 | +0.2% | 528,400 |
| 2024/02/21 | 2,690 | 2,693 | 2,656 | 2,682.5 | -11 | -0.4% | 372,800 |
| 2024/02/20 | 2,702 | 2,705 | 2,673 | 2,693.5 | -4 | -0.1% | 497,800 |
| 2024/02/19 | 2,700 | 2,711.5 | 2,678 | 2,697.5 | -6 | -0.2% | 368,700 |
| 2024/02/16 | 2,682.5 | 2,727.5 | 2,669.5 | 2,703.5 | +31 | +1.2% | 495,400 |
| 2024/02/15 | 2,690 | 2,695.5 | 2,656 | 2,672.5 | -13 | -0.5% | 460,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＳＣＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＣＳＫ | 271,100円 | +6.5% | +6.9% | 2.14% | 21.45倍 | 2.98倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| トレンド | 777,800円 | +9.0% | +38.5% | 2.29% | 30.14倍 | 4.92倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
| 東 宝 | 525,000円 | -1.2% | -9.6% | 1.33% | 22.95倍 | 1.95倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＴＩＳ | 333,700円 | +5.4% | +2.1% | 1.59% | 18.59倍 | 2.53倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| スクエニＨＤ | 573,100円 | +4.9% | +0.5% | 1.69% | 17.86倍 | 2.15倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
