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 |
|---|---|---|---|---|---|---|---|
| 2026/01/30 | 5,664 | 5,673 | 5,663 | 5,664 | -1 | ±0% | 266,500 |
| 2026/01/29 | 5,664 | 5,669 | 5,661 | 5,665 | -5 | -0.1% | 289,500 |
| 2026/01/28 | 5,660 | 5,670 | 5,660 | 5,670 | +11 | +0.2% | 355,600 |
| 2026/01/27 | 5,671 | 5,674 | 5,658 | 5,659 | -12 | -0.2% | 969,000 |
| 2026/01/26 | 5,665 | 5,675 | 5,665 | 5,671 | +6 | +0.1% | 346,400 |
| 2026/01/23 | 5,665 | 5,668 | 5,665 | 5,665 | ±0 | ±0% | 287,100 |
| 2026/01/22 | 5,666 | 5,667 | 5,665 | 5,665 | -1 | ±0% | 547,700 |
| 2026/01/21 | 5,668 | 5,671 | 5,666 | 5,666 | ±0 | ±0% | 330,300 |
| 2026/01/20 | 5,668 | 5,673 | 5,666 | 5,666 | -2 | ±0% | 293,000 |
| 2026/01/19 | 5,667 | 5,678 | 5,667 | 5,668 | +2 | ±0% | 202,500 |
| 2026/01/16 | 5,671 | 5,675 | 5,665 | 5,666 | -10 | -0.2% | 217,600 |
| 2026/01/15 | 5,674 | 5,679 | 5,671 | 5,676 | -7 | -0.1% | 188,200 |
| 2026/01/14 | 5,672 | 5,683 | 5,665 | 5,683 | +12 | +0.2% | 231,900 |
| 2026/01/13 | 5,685 | 5,690 | 5,668 | 5,671 | -13 | -0.2% | 573,800 |
| 2026/01/09 | 5,668 | 5,688 | 5,663 | 5,684 | +15 | +0.3% | 302,600 |
| 2026/01/08 | 5,661 | 5,669 | 5,659 | 5,669 | +10 | +0.2% | 684,700 |
| 2026/01/07 | 5,660 | 5,666 | 5,659 | 5,659 | ±0 | ±0% | 657,200 |
| 2026/01/06 | 5,659 | 5,662 | 5,658 | 5,659 | +2 | ±0% | 592,900 |
| 2026/01/05 | 5,660 | 5,662 | 5,657 | 5,657 | -2 | ±0% | 1,064,400 |
| 2025/12/30 | 5,660 | 5,664 | 5,656 | 5,659 | ±0 | ±0% | 1,294,200 |
| 2025/12/29 | 5,660 | 5,662 | 5,658 | 5,659 | +2 | ±0% | 8,982,700 |
| 2025/12/26 | 5,660 | 5,664 | 5,656 | 5,657 | -2 | ±0% | 352,900 |
| 2025/12/25 | 5,658 | 5,663 | 5,656 | 5,659 | ±0 | ±0% | 537,500 |
| 2025/12/24 | 5,658 | 5,661 | 5,658 | 5,659 | ±0 | ±0% | 1,005,500 |
| 2025/12/23 | 5,659 | 5,662 | 5,658 | 5,659 | +1 | ±0% | 923,500 |
| 2025/12/22 | 5,662 | 5,668 | 5,657 | 5,658 | -12 | -0.2% | 993,500 |
| 2025/12/19 | 5,658 | 5,670 | 5,658 | 5,670 | +13 | +0.2% | 2,273,800 |
| 2025/12/18 | 5,656 | 5,664 | 5,656 | 5,657 | +1 | ±0% | 932,600 |
| 2025/12/17 | 5,659 | 5,666 | 5,656 | 5,656 | -13 | -0.2% | 5,714,600 |
| 2025/12/16 | 5,656 | 5,669 | 5,655 | 5,669 | +17 | +0.3% | 795,500 |
| 2025/12/15 | 5,670 | 5,677 | 5,652 | 5,652 | -13 | -0.2% | 441,800 |
| 2025/12/12 | 5,673 | 5,692 | 5,665 | 5,665 | -7 | -0.1% | 644,000 |
| 2025/12/11 | 5,685 | 5,690 | 5,672 | 5,672 | -26 | -0.5% | 709,100 |
| 2025/12/10 | 5,694 | 5,700 | 5,693 | 5,698 | +5 | +0.1% | 789,900 |
| 2025/12/09 | 5,694 | 5,697 | 5,693 | 5,693 | -2 | ±0% | 565,100 |
| 2025/12/08 | 5,691 | 5,695 | 5,690 | 5,695 | +5 | +0.1% | 779,700 |
| 2025/12/05 | 5,690 | 5,692 | 5,689 | 5,690 | +1 | ±0% | 1,345,700 |
| 2025/12/04 | 5,690 | 5,691 | 5,689 | 5,689 | -1 | ±0% | 1,218,100 |
| 2025/12/03 | 5,690 | 5,692 | 5,688 | 5,690 | +1 | ±0% | 1,647,300 |
| 2025/12/02 | 5,689 | 5,692 | 5,688 | 5,689 | +1 | ±0% | 1,573,700 |
| 2025/12/01 | 5,688 | 5,689 | 5,687 | 5,688 | ±0 | ±0% | 2,208,200 |
| 2025/11/28 | 5,688 | 5,689 | 5,686 | 5,688 | +2 | ±0% | 2,302,400 |
| 2025/11/27 | 5,686 | 5,687 | 5,685 | 5,686 | ±0 | ±0% | 1,883,600 |
| 2025/11/26 | 5,686 | 5,686 | 5,685 | 5,686 | +1 | ±0% | 1,752,600 |
| 2025/11/25 | 5,686 | 5,688 | 5,685 | 5,685 | +2 | ±0% | 1,981,300 |
| 2025/11/21 | 5,684 | 5,691 | 5,683 | 5,683 | +1 | ±0% | 4,363,400 |
| 2025/11/20 | 5,682 | 5,684 | 5,682 | 5,682 | +2 | ±0% | 2,065,600 |
| 2025/11/19 | 5,679 | 5,684 | 5,679 | 5,680 | +2 | ±0% | 2,028,000 |
| 2025/11/18 | 5,678 | 5,679 | 5,678 | 5,678 | +1 | ±0% | 2,095,400 |
| 2025/11/17 | 5,676 | 5,679 | 5,676 | 5,677 | +2 | ±0% | 1,727,000 |
1～
50
件表示中 / 3874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 | 566,400円 | +32.5% | +34.7% | 0.83% | 27.90倍 | 5.61倍 |
|
ユーザー系のＳＩ。ＤＸや車載関連が戦略分野。親会社の住友商事がＴＯＢ、成立で上場廃止へ |
| カプコン | 393,600円 | +12.0% | +6.7% | 1.02% | 32.28倍 | 6.72倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 光通信 | 4,251,000円 | +10.7% | -0.5% | 1.73% | 16.25倍 | 1.76倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 787,700円 | +15.0% | +1.6% | 1.33% | 27.84倍 | 2.59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 |
| 日本オラクル | 1,046,000円 | +6.3% | +6.3% | 1.91% | 20.62倍 | 7.84倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
