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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 3,720 | 3,800 | 3,716 | 3,723 | +33 | +0.9% | 728,800 |
| 2025/03/31 | 3,634 | 3,705 | 3,634 | 3,690 | -84 | -2.2% | 593,700 |
| 2025/03/28 | 3,776 | 3,787 | 3,734 | 3,774 | -28 | -0.7% | 747,200 |
| 2025/03/27 | 3,746 | 3,802 | 3,732 | 3,802 | +35 | +0.9% | 856,800 |
| 2025/03/26 | 3,798 | 3,802 | 3,754 | 3,767 | -25 | -0.7% | 695,700 |
| 2025/03/25 | 3,828 | 3,832 | 3,761 | 3,792 | -19 | -0.5% | 715,500 |
| 2025/03/24 | 3,839 | 3,846 | 3,785 | 3,811 | -28 | -0.7% | 463,400 |
| 2025/03/21 | 3,860 | 3,884 | 3,817 | 3,839 | -35 | -0.9% | 1,168,700 |
| 2025/03/19 | 3,877 | 3,913 | 3,854 | 3,874 | +14 | +0.4% | 641,100 |
| 2025/03/18 | 3,876 | 3,888 | 3,840 | 3,860 | +43 | +1.1% | 662,600 |
| 2025/03/17 | 3,788 | 3,830 | 3,760 | 3,817 | +64 | +1.7% | 517,000 |
| 2025/03/14 | 3,782 | 3,814 | 3,751 | 3,753 | +6 | +0.2% | 883,600 |
| 2025/03/13 | 3,848 | 3,855 | 3,747 | 3,747 | +15 | +0.4% | 794,800 |
| 2025/03/12 | 3,656 | 3,741 | 3,644 | 3,732 | +82 | +2.2% | 1,139,300 |
| 2025/03/11 | 3,672 | 3,672 | 3,583 | 3,650 | -43 | -1.2% | 1,203,100 |
| 2025/03/10 | 3,792 | 3,800 | 3,646 | 3,693 | -125 | -3.3% | 1,281,500 |
| 2025/03/07 | 3,852 | 3,882 | 3,816 | 3,818 | -34 | -0.9% | 942,800 |
| 2025/03/06 | 3,931 | 3,937 | 3,838 | 3,852 | -75 | -1.9% | 1,212,300 |
| 2025/03/05 | 3,940 | 3,970 | 3,912 | 3,927 | +49 | +1.3% | 1,126,300 |
| 2025/03/04 | 3,843 | 3,923 | 3,833 | 3,878 | +50 | +1.3% | 1,071,700 |
| 2025/03/03 | 3,790 | 3,832 | 3,734 | 3,828 | +90 | +2.4% | 600,900 |
| 2025/02/28 | 3,756 | 3,790 | 3,707 | 3,738 | -45 | -1.2% | 1,410,800 |
| 2025/02/27 | 3,790 | 3,799 | 3,747 | 3,783 | -10 | -0.3% | 625,100 |
| 2025/02/26 | 3,790 | 3,801 | 3,744 | 3,793 | +17 | +0.5% | 821,400 |
| 2025/02/25 | 3,922 | 3,944 | 3,776 | 3,776 | +13 | +0.3% | 1,471,700 |
| 2025/02/21 | 3,639 | 3,785 | 3,635 | 3,763 | +139 | +3.8% | 1,449,400 |
| 2025/02/20 | 3,640 | 3,658 | 3,594 | 3,624 | -34 | -0.9% | 1,303,400 |
| 2025/02/19 | 3,605 | 3,658 | 3,595 | 3,658 | +68 | +1.9% | 747,100 |
| 2025/02/18 | 3,647 | 3,655 | 3,590 | 3,590 | -38 | -1% | 458,800 |
1～
50
件表示中 / 3691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 | 410,000円 | +32.5% | +24.3% | 2.29% | 22.25倍 | 4.40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 | 1,024,500円 | +5.9% | +9.0% | 1.80% | 34.58倍 | 11.50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 | 774,500円 | -4.2% | -14.7% | 1.10% | 35.02倍 | 2.75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 |
| 大塚商 | 287,900円 | +9.5% | +8.3% | 2.95% | 19.85倍 | 2.94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 |
| スクエニＨＤ | 824,600円 | -13.0% | -3.7% | 0.86% | 35.36倍 | 3.04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
