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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,942 | 1,962 | 1,941 | 1,955 | ±0 | ±0% | 422,700 |
2023/02/24 | 1,928 | 1,958 | 1,926 | 1,955 | +22 | +1.1% | 471,900 |
2023/02/22 | 1,969 | 1,979 | 1,922 | 1,933 | +1 | +0.1% | 575,700 |
2023/02/21 | 1,952 | 1,957 | 1,932 | 1,932 | -20 | -1% | 408,500 |
2023/02/20 | 1,936 | 1,956 | 1,925 | 1,952 | +27 | +1.4% | 388,100 |
2023/02/17 | 1,930 | 1,934 | 1,923 | 1,925 | -10 | -0.5% | 430,500 |
2023/02/16 | 1,936 | 1,944 | 1,926 | 1,935 | +2 | +0.1% | 343,400 |
2023/02/15 | 1,952 | 1,954 | 1,933 | 1,933 | -20 | -1% | 324,800 |
2023/02/14 | 1,970 | 1,973 | 1,947 | 1,953 | +15 | +0.8% | 524,400 |
2023/02/13 | 1,950 | 1,951 | 1,921 | 1,938 | -17 | -0.9% | 397,100 |
2023/02/10 | 1,960 | 1,976 | 1,952 | 1,955 | -22 | -1.1% | 375,800 |
2023/02/09 | 1,960 | 1,978 | 1,952 | 1,977 | +2 | +0.1% | 458,600 |
2023/02/08 | 1,972 | 1,977 | 1,960 | 1,975 | +12 | +0.6% | 302,200 |
2023/02/07 | 1,960 | 1,977 | 1,952 | 1,963 | -21 | -1.1% | 528,000 |
2023/02/06 | 1,989 | 1,989 | 1,968 | 1,984 | +13 | +0.7% | 457,800 |
2023/02/03 | 1,980 | 1,982 | 1,962 | 1,971 | -8 | -0.4% | 764,100 |
2023/02/02 | 1,975 | 1,988 | 1,959 | 1,979 | +16 | +0.8% | 942,000 |
2023/02/01 | 1,980 | 2,016 | 1,958 | 1,963 | -145 | -6.9% | 1,707,400 |
2023/01/31 | 2,128 | 2,129 | 2,105 | 2,108 | -10 | -0.5% | 776,400 |
2023/01/30 | 2,101 | 2,120 | 2,093 | 2,118 | +27 | +1.3% | 609,200 |
2023/01/27 | 2,108 | 2,117 | 2,082 | 2,091 | -17 | -0.8% | 341,900 |
2023/01/26 | 2,080 | 2,112 | 2,078 | 2,108 | +31 | +1.5% | 593,700 |
2023/01/25 | 2,058 | 2,080 | 2,046 | 2,077 | +15 | +0.7% | 339,900 |
2023/01/24 | 2,053 | 2,068 | 2,033 | 2,062 | +31 | +1.5% | 514,900 |
2023/01/23 | 2,040 | 2,043 | 2,024 | 2,031 | +6 | +0.3% | 557,000 |
2023/01/20 | 2,036 | 2,036 | 2,017 | 2,025 | -5 | -0.2% | 354,900 |
2023/01/19 | 2,025 | 2,045 | 2,015 | 2,030 | -1 | ±0% | 293,400 |
2023/01/18 | 2,002 | 2,050 | 2,002 | 2,031 | +33 | +1.7% | 544,000 |
2023/01/17 | 2,000 | 2,008 | 1,993 | 1,998 | -5 | -0.2% | 239,300 |
2023/01/16 | 1,990 | 2,012 | 1,985 | 2,003 | +1 | ±0% | 247,000 |
2023/01/13 | 2,023 | 2,040 | 1,995 | 2,002 | -27 | -1.3% | 331,000 |
2023/01/12 | 2,040 | 2,050 | 2,029 | 2,029 | -6 | -0.3% | 301,500 |
2023/01/11 | 2,019 | 2,035 | 2,015 | 2,035 | +31 | +1.5% | 580,200 |
2023/01/10 | 2,007 | 2,023 | 1,988 | 2,004 | +29 | +1.5% | 517,800 |
2023/01/06 | 1,971 | 1,979 | 1,957 | 1,975 | -6 | -0.3% | 416,400 |
2023/01/05 | 1,972 | 1,993 | 1,968 | 1,981 | +20 | +1% | 502,500 |
2023/01/04 | 1,988 | 1,988 | 1,952 | 1,961 | -40 | -2% | 523,200 |
2022/12/30 | 2,011 | 2,024 | 2,001 | 2,001 | ±0 | ±0% | 230,700 |
2022/12/29 | 1,988 | 2,003 | 1,976 | 2,001 | +3 | +0.2% | 281,300 |
2022/12/28 | 2,010 | 2,010 | 1,994 | 1,998 | -19 | -0.9% | 351,300 |
2022/12/27 | 2,030 | 2,041 | 2,013 | 2,017 | -5 | -0.2% | 180,600 |
2022/12/26 | 2,019 | 2,026 | 2,009 | 2,022 | +12 | +0.6% | 224,300 |
2022/12/23 | 2,018 | 2,019 | 2,004 | 2,010 | -22 | -1.1% | 529,200 |
2022/12/22 | 2,020 | 2,039 | 2,001 | 2,032 | +19 | +0.9% | 406,200 |
2022/12/21 | 2,014 | 2,031 | 1,987 | 2,013 | -1 | ±0% | 420,700 |
2022/12/20 | 2,083 | 2,083 | 1,999 | 2,014 | -72 | -3.5% | 813,700 |
2022/12/19 | 2,071 | 2,094 | 2,066 | 2,086 | -8 | -0.4% | 317,400 |
2022/12/16 | 2,083 | 2,118 | 2,080 | 2,094 | +9 | +0.4% | 999,400 |
2022/12/15 | 2,089 | 2,096 | 2,085 | 2,085 | -4 | -0.2% | 269,300 |
2022/12/14 | 2,088 | 2,097 | 2,074 | 2,089 | +19 | +0.9% | 374,100 |
301~
350
件表示中 / 3458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 | 293,000円 | +6.2% | +9.6% | 2.32% | 20.58倍 | 3.03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 |
大塚商 | 291,500円 | +5.0% | +6.9% | 2.40% | 23.19倍 | 3.22倍 |
|
情報サービス大手でSIから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
トレンド | 741,300円 | +9.0% | +38.5% | 2.40% | 28.58倍 | 4.66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 | 487,100円 | -1.2% | -9.6% | 1.44% | 21.23倍 | 1.80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 | 298,400円 | +1.1% | -3.0% | 2.28% | 15.61倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム