ＫＳＫ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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 3,440 | 3,440 | 3,400 | 3,430 | ±0 | ±0% | 900 |
| 2024/06/12 | 3,435 | 3,435 | 3,390 | 3,430 | +35 | +1% | 1,700 |
| 2024/06/11 | 3,390 | 3,425 | 3,390 | 3,395 | -5 | -0.1% | 1,500 |
| 2024/06/10 | 3,390 | 3,430 | 3,370 | 3,400 | +10 | +0.3% | 10,400 |
| 2024/06/07 | 3,420 | 3,465 | 3,390 | 3,390 | -40 | -1.2% | 2,400 |
| 2024/06/06 | 3,440 | 3,440 | 3,430 | 3,430 | -10 | -0.3% | 600 |
| 2024/06/05 | 3,425 | 3,460 | 3,425 | 3,440 | -5 | -0.1% | 300 |
| 2024/06/04 | 3,410 | 3,485 | 3,410 | 3,445 | +35 | +1% | 2,100 |
| 2024/06/03 | 3,455 | 3,455 | 3,410 | 3,410 | -40 | -1.2% | 3,900 |
| 2024/05/31 | 3,410 | 3,475 | 3,410 | 3,450 | +20 | +0.6% | 600 |
| 2024/05/30 | 3,440 | 3,450 | 3,430 | 3,430 | -60 | -1.7% | 1,000 |
| 2024/05/29 | 3,470 | 3,490 | 3,460 | 3,490 | +10 | +0.3% | 500 |
| 2024/05/28 | 3,460 | 3,500 | 3,460 | 3,480 | +10 | +0.3% | 1,400 |
| 2024/05/27 | 3,500 | 3,500 | 3,450 | 3,470 | -20 | -0.6% | 5,900 |
| 2024/05/24 | 3,480 | 3,510 | 3,460 | 3,490 | -15 | -0.4% | 2,000 |
| 2024/05/23 | 3,550 | 3,570 | 3,500 | 3,505 | -15 | -0.4% | 2,700 |
| 2024/05/22 | 3,550 | 3,550 | 3,520 | 3,520 | -30 | -0.8% | 1,600 |
| 2024/05/21 | 3,585 | 3,585 | 3,530 | 3,550 | -20 | -0.6% | 3,300 |
| 2024/05/20 | 3,555 | 3,615 | 3,555 | 3,570 | -15 | -0.4% | 5,600 |
| 2024/05/17 | 3,515 | 3,590 | 3,515 | 3,585 | +55 | +1.6% | 3,200 |
| 2024/05/16 | 3,590 | 3,590 | 3,520 | 3,530 | -60 | -1.7% | 6,000 |
| 2024/05/15 | 3,580 | 3,600 | 3,535 | 3,590 | +65 | +1.8% | 3,400 |
| 2024/05/14 | 3,630 | 3,630 | 3,510 | 3,525 | -90 | -2.5% | 12,200 |
| 2024/05/13 | 3,635 | 3,685 | 3,505 | 3,615 | -20 | -0.6% | 5,900 |
| 2024/05/10 | 3,740 | 3,740 | 3,630 | 3,635 | -65 | -1.8% | 5,000 |
| 2024/05/09 | 3,740 | 3,740 | 3,670 | 3,700 | -15 | -0.4% | 2,600 |
| 2024/05/08 | 3,655 | 3,770 | 3,655 | 3,715 | +25 | +0.7% | 7,600 |
| 2024/05/07 | 3,620 | 3,740 | 3,620 | 3,690 | +90 | +2.5% | 8,900 |
| 2024/05/02 | 3,550 | 3,660 | 3,535 | 3,600 | +15 | +0.4% | 9,000 |
| 2024/05/01 | 3,770 | 3,770 | 3,430 | 3,585 | +160 | +4.7% | 25,100 |
| 2024/04/30 | 3,500 | 3,510 | 3,410 | 3,425 | -5 | -0.1% | 23,900 |
| 2024/04/26 | 3,490 | 3,490 | 3,420 | 3,430 | -60 | -1.7% | 7,800 |
| 2024/04/25 | 3,530 | 3,585 | 3,475 | 3,490 | -100 | -2.8% | 6,500 |
| 2024/04/24 | 3,500 | 3,610 | 3,420 | 3,590 | +125 | +3.6% | 15,300 |
| 2024/04/23 | 3,460 | 3,480 | 3,435 | 3,465 | +50 | +1.5% | 6,100 |
| 2024/04/22 | 3,395 | 3,430 | 3,360 | 3,415 | +30 | +0.9% | 7,700 |
| 2024/04/19 | 3,480 | 3,490 | 3,335 | 3,385 | -95 | -2.7% | 13,700 |
| 2024/04/18 | 3,445 | 3,495 | 3,420 | 3,480 | +35 | +1% | 6,000 |
| 2024/04/17 | 3,410 | 3,500 | 3,365 | 3,445 | +15 | +0.4% | 13,300 |
| 2024/04/16 | 3,420 | 3,455 | 3,400 | 3,430 | -20 | -0.6% | 13,700 |
| 2024/04/15 | 3,550 | 3,550 | 3,410 | 3,450 | -135 | -3.8% | 15,000 |
| 2024/04/12 | 3,580 | 3,635 | 3,580 | 3,585 | -10 | -0.3% | 3,500 |
| 2024/04/11 | 3,570 | 3,595 | 3,550 | 3,595 | +10 | +0.3% | 7,100 |
| 2024/04/10 | 3,630 | 3,665 | 3,585 | 3,585 | -35 | -1% | 8,700 |
| 2024/04/09 | 3,560 | 3,630 | 3,560 | 3,620 | +70 | +2% | 12,500 |
| 2024/04/08 | 3,530 | 3,565 | 3,520 | 3,550 | +20 | +0.6% | 12,600 |
| 2024/04/05 | 3,510 | 3,575 | 3,480 | 3,530 | -30 | -0.8% | 13,900 |
| 2024/04/04 | 3,675 | 3,675 | 3,540 | 3,560 | -115 | -3.1% | 20,700 |
| 2024/04/03 | 3,600 | 3,710 | 3,585 | 3,675 | +5 | +0.1% | 19,700 |
| 2024/04/02 | 3,845 | 3,845 | 3,655 | 3,670 | -135 | -3.5% | 18,900 |
101～
150
件表示中 / 3576件
類似銘柄と比較する
現在ご覧いただいている「ＫＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＳＫ | 291,000円 | +7.5% | +4.2% | 4.12% | 9.84倍 | 1.15倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| トヨクモ | 204,000円 | +20.8% | +14.3% | 0.69% | 32.30倍 | 8.62倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 構造計画 | 406,500円 | - | - | 3.94% | 11.47倍 | - |
|
独立系ＳＩの持株会社。傘下に祖業の構造計算。防災コンサル、住宅ＳＩに実績。クラウド育成中 |
| Ｄ Ｓ | 162,200円 | +6.3% | +8.9% | 3.70% | 12.53倍 | 4.02倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| オープンドア | 69,600円 | +5.4% | - | 0.00% | 216.15倍 | 4.23倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
