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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,332 | 4,342 | 4,280 | 4,322 | -1 | ±0% | 729,400 |
| 2025/06/12 | 4,425 | 4,480 | 4,318 | 4,323 | +5 | +0.1% | 835,500 |
| 2025/06/11 | 4,389 | 4,390 | 4,280 | 4,318 | +50 | +1.2% | 1,057,500 |
| 2025/06/10 | 4,246 | 4,272 | 4,219 | 4,268 | +16 | +0.4% | 968,500 |
| 2025/06/09 | 4,180 | 4,252 | 4,135 | 4,252 | +59 | +1.4% | 1,024,400 |
| 2025/06/06 | 4,200 | 4,260 | 4,171 | 4,193 | -142 | -3.3% | 1,094,500 |
| 2025/06/05 | 4,353 | 4,380 | 4,319 | 4,335 | -17 | -0.4% | 720,300 |
| 2025/06/04 | 4,395 | 4,410 | 4,331 | 4,352 | -54 | -1.2% | 667,500 |
| 2025/06/03 | 4,466 | 4,478 | 4,387 | 4,406 | -21 | -0.5% | 647,800 |
| 2025/06/02 | 4,380 | 4,430 | 4,342 | 4,427 | +36 | +0.8% | 628,900 |
| 2025/05/30 | 4,306 | 4,431 | 4,304 | 4,391 | +35 | +0.8% | 1,632,500 |
| 2025/05/29 | 4,370 | 4,379 | 4,319 | 4,356 | +55 | +1.3% | 555,800 |
| 2025/05/28 | 4,321 | 4,355 | 4,288 | 4,301 | +33 | +0.8% | 770,500 |
| 2025/05/27 | 4,325 | 4,325 | 4,268 | 4,268 | +13 | +0.3% | 698,600 |
| 2025/05/26 | 4,215 | 4,258 | 4,203 | 4,255 | +28 | +0.7% | 526,000 |
| 2025/05/23 | 4,230 | 4,249 | 4,200 | 4,227 | -1 | ±0% | 542,300 |
| 2025/05/22 | 4,283 | 4,314 | 4,224 | 4,228 | -15 | -0.4% | 720,800 |
| 2025/05/21 | 4,300 | 4,314 | 4,235 | 4,243 | -21 | -0.5% | 552,500 |
| 2025/05/20 | 4,349 | 4,363 | 4,263 | 4,264 | -85 | -2% | 871,600 |
| 2025/05/19 | 4,254 | 4,367 | 4,249 | 4,349 | +64 | +1.5% | 739,100 |
| 2025/05/16 | 4,317 | 4,327 | 4,264 | 4,285 | -1 | ±0% | 719,900 |
| 2025/05/15 | 4,256 | 4,298 | 4,244 | 4,286 | +7 | +0.2% | 927,700 |
| 2025/05/14 | 4,322 | 4,333 | 4,258 | 4,279 | -64 | -1.5% | 893,600 |
| 2025/05/13 | 4,360 | 4,403 | 4,307 | 4,343 | -60 | -1.4% | 1,661,800 |
| 2025/05/12 | 4,394 | 4,484 | 4,394 | 4,403 | +69 | +1.6% | 2,082,000 |
| 2025/05/09 | 4,253 | 4,363 | 4,250 | 4,334 | +169 | +4.1% | 1,428,000 |
| 2025/05/08 | 4,157 | 4,216 | 4,128 | 4,165 | +51 | +1.2% | 1,018,600 |
| 2025/05/07 | 4,171 | 4,211 | 4,094 | 4,114 | -28 | -0.7% | 1,207,700 |
| 2025/05/02 | 4,091 | 4,170 | 4,063 | 4,142 | +42 | +1% | 1,273,700 |
| 2025/05/01 | 3,813 | 4,119 | 3,805 | 4,100 | +357 | +9.5% | 2,770,200 |
| 2025/04/30 | 3,737 | 3,779 | 3,685 | 3,743 | +26 | +0.7% | 1,443,700 |
| 2025/04/28 | 3,680 | 3,744 | 3,665 | 3,717 | +53 | +1.4% | 686,900 |
| 2025/04/25 | 3,621 | 3,667 | 3,587 | 3,664 | +57 | +1.6% | 950,100 |
| 2025/04/24 | 3,687 | 3,698 | 3,588 | 3,607 | -98 | -2.6% | 867,800 |
| 2025/04/23 | 3,651 | 3,715 | 3,651 | 3,705 | +20 | +0.5% | 731,000 |
| 2025/04/22 | 3,706 | 3,715 | 3,664 | 3,685 | -21 | -0.6% | 589,100 |
| 2025/04/21 | 3,752 | 3,752 | 3,690 | 3,706 | -66 | -1.7% | 471,700 |
| 2025/04/18 | 3,700 | 3,795 | 3,684 | 3,772 | +81 | +2.2% | 522,200 |
| 2025/04/17 | 3,657 | 3,702 | 3,628 | 3,691 | +33 | +0.9% | 610,300 |
| 2025/04/16 | 3,626 | 3,700 | 3,616 | 3,658 | +39 | +1.1% | 765,800 |
| 2025/04/15 | 3,656 | 3,664 | 3,592 | 3,619 | +16 | +0.4% | 496,700 |
| 2025/04/14 | 3,615 | 3,660 | 3,603 | 3,603 | +6 | +0.2% | 442,300 |
| 2025/04/11 | 3,521 | 3,604 | 3,493 | 3,597 | -52 | -1.4% | 757,900 |
| 2025/04/10 | 3,647 | 3,676 | 3,530 | 3,649 | +195 | +5.6% | 908,800 |
| 2025/04/09 | 3,442 | 3,499 | 3,370 | 3,454 | +10 | +0.3% | 928,900 |
| 2025/04/08 | 3,398 | 3,515 | 3,382 | 3,444 | +116 | +3.5% | 1,098,100 |
| 2025/04/07 | 3,305 | 3,472 | 3,266 | 3,328 | -257 | -7.2% | 1,188,100 |
| 2025/04/04 | 3,630 | 3,679 | 3,544 | 3,585 | -78 | -2.1% | 947,600 |
| 2025/04/03 | 3,578 | 3,678 | 3,576 | 3,663 | +6 | +0.2% | 1,037,800 |
| 2025/04/02 | 3,710 | 3,723 | 3,636 | 3,657 | -66 | -1.8% | 905,900 |
1～
50
件表示中 / 3720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 | 431,500円 | +32.5% | +34.7% | 2.18% | 21.24倍 | 4.62倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| トレンド | 1,060,000円 | +5.9% | +9.0% | 1.74% | 35.80倍 | 11.90倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 東 宝 | 788,900円 | -4.2% | -14.7% | 1.08% | 35.67倍 | 2.79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 |
| スクエニＨＤ | 952,100円 | -13.7% | +0.1% | 1.35% | 39.84倍 | 3.41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 |
| ＴＩＳ | 476,300円 | +1.8% | +3.5% | 1.60% | 22.41倍 | 3.20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
