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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,329 | 1,329 | 1,303 | 1,316 | +5 | +0.4% | 111,500 |
| 2010/06/16 | 1,281 | 1,314 | 1,281 | 1,311 | +39 | +3.1% | 93,400 |
| 2010/06/15 | 1,297 | 1,302 | 1,269 | 1,272 | -25 | -1.9% | 126,400 |
| 2010/06/14 | 1,302 | 1,322 | 1,297 | 1,297 | +10 | +0.8% | 66,800 |
| 2010/06/11 | 1,320 | 1,320 | 1,282 | 1,287 | -10 | -0.8% | 117,600 |
| 2010/06/10 | 1,307 | 1,307 | 1,270 | 1,297 | +19 | +1.5% | 87,700 |
| 2010/06/09 | 1,298 | 1,304 | 1,272 | 1,278 | -18 | -1.4% | 87,700 |
| 2010/06/08 | 1,280 | 1,304 | 1,264 | 1,296 | +45 | +3.6% | 75,700 |
| 2010/06/07 | 1,280 | 1,280 | 1,247 | 1,251 | -66 | -5% | 75,100 |
| 2010/06/04 | 1,324 | 1,337 | 1,310 | 1,317 | -18 | -1.3% | 76,600 |
| 2010/06/03 | 1,316 | 1,348 | 1,310 | 1,335 | +19 | +1.4% | 63,400 |
| 2010/06/02 | 1,345 | 1,351 | 1,304 | 1,316 | -26 | -1.9% | 88,900 |
| 2010/06/01 | 1,339 | 1,393 | 1,325 | 1,342 | -1 | -0.1% | 49,300 |
| 2010/05/31 | 1,323 | 1,363 | 1,323 | 1,343 | +2 | +0.1% | 87,100 |
| 2010/05/28 | 1,379 | 1,381 | 1,330 | 1,341 | +52 | +4% | 136,300 |
| 2010/05/27 | 1,285 | 1,303 | 1,270 | 1,289 | +19 | +1.5% | 151,600 |
| 2010/05/26 | 1,300 | 1,325 | 1,270 | 1,270 | -50 | -3.8% | 137,600 |
| 2010/05/25 | 1,331 | 1,370 | 1,316 | 1,320 | -41 | -3% | 72,700 |
| 2010/05/24 | 1,381 | 1,411 | 1,360 | 1,361 | -50 | -3.5% | 98,000 |
| 2010/05/21 | 1,450 | 1,450 | 1,374 | 1,411 | -60 | -4.1% | 185,200 |
| 2010/05/20 | 1,455 | 1,479 | 1,452 | 1,471 | +28 | +1.9% | 90,900 |
| 2010/05/19 | 1,451 | 1,482 | 1,423 | 1,443 | -38 | -2.6% | 237,900 |
| 2010/05/18 | 1,521 | 1,539 | 1,462 | 1,481 | -48 | -3.1% | 148,700 |
| 2010/05/17 | 1,520 | 1,567 | 1,499 | 1,529 | +7 | +0.5% | 124,900 |
| 2010/05/14 | 1,555 | 1,555 | 1,512 | 1,522 | -32 | -2.1% | 175,700 |
| 2010/05/13 | 1,599 | 1,634 | 1,531 | 1,554 | -27 | -1.7% | 233,800 |
| 2010/05/12 | 1,515 | 1,593 | 1,515 | 1,581 | +76 | +5% | 161,800 |
| 2010/05/11 | 1,521 | 1,545 | 1,495 | 1,505 | +12 | +0.8% | 155,600 |
| 2010/05/10 | 1,572 | 1,572 | 1,467 | 1,493 | -87 | -5.5% | 245,400 |
| 2010/05/07 | 1,638 | 1,638 | 1,530 | 1,580 | -58 | -3.5% | 197,300 |
| 2010/05/06 | 1,550 | 1,684 | 1,497 | 1,638 | +86 | +5.5% | 306,500 |
| 2010/04/30 | 1,510 | 1,580 | 1,357 | 1,552 | +2 | +0.1% | 402,900 |
| 2010/04/28 | 1,511 | 1,560 | 1,481 | 1,550 | +15 | +1% | 141,500 |
| 2010/04/27 | 1,584 | 1,589 | 1,530 | 1,535 | -49 | -3.1% | 83,400 |
| 2010/04/26 | 1,571 | 1,593 | 1,563 | 1,584 | +15 | +1% | 113,500 |
| 2010/04/23 | 1,491 | 1,584 | 1,484 | 1,569 | +87 | +5.9% | 150,900 |
| 2010/04/22 | 1,490 | 1,505 | 1,442 | 1,482 | -3 | -0.2% | 145,300 |
| 2010/04/21 | 1,484 | 1,508 | 1,472 | 1,485 | +50 | +3.5% | 142,300 |
| 2010/04/20 | 1,480 | 1,480 | 1,425 | 1,435 | -49 | -3.3% | 175,000 |
| 2010/04/19 | 1,405 | 1,489 | 1,398 | 1,484 | +50 | +3.5% | 147,200 |
| 2010/04/16 | 1,423 | 1,465 | 1,402 | 1,434 | +41 | +2.9% | 156,300 |
| 2010/04/15 | 1,446 | 1,446 | 1,390 | 1,393 | -30 | -2.1% | 111,300 |
| 2010/04/14 | 1,437 | 1,445 | 1,414 | 1,423 | -4 | -0.3% | 121,300 |
| 2010/04/13 | 1,400 | 1,441 | 1,373 | 1,427 | +42 | +3% | 158,200 |
| 2010/04/12 | 1,388 | 1,393 | 1,377 | 1,385 | +30 | +2.2% | 78,500 |
| 2010/04/09 | 1,352 | 1,375 | 1,327 | 1,355 | +11 | +0.8% | 84,500 |
| 2010/04/08 | 1,376 | 1,378 | 1,333 | 1,344 | -34 | -2.5% | 112,000 |
| 2010/04/07 | 1,394 | 1,405 | 1,374 | 1,378 | -16 | -1.1% | 52,500 |
| 2010/04/06 | 1,412 | 1,413 | 1,381 | 1,394 | -15 | -1.1% | 84,000 |
| 2010/04/05 | 1,391 | 1,422 | 1,384 | 1,409 | +18 | +1.3% | 119,100 |
3401～
3450
件表示中 / 3452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 | 286,900円 | +6.2% | +9.6% | 2.37% | 20.15倍 | 2.97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 | 746,800円 | +9.0% | +38.5% | 2.38% | 28.79倍 | 4.70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 | 507,400円 | -1.2% | -9.6% | 1.38% | 22.12倍 | 1.88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 | 322,100円 | +1.1% | -3.0% | 2.11% | 16.85倍 | 2.42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 | 617,200円 | +4.9% | +0.5% | 1.57% | 19.23倍 | 2.31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
