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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,802 | 5,047 | 4,802 | 5,012 | +206 | +4.3% | 1,311,100 |
| 2025/09/17 | 4,800 | 4,822 | 4,763 | 4,806 | -43 | -0.9% | 664,600 |
| 2025/09/16 | 4,820 | 4,880 | 4,784 | 4,849 | +68 | +1.4% | 839,200 |
| 2025/09/12 | 4,785 | 4,821 | 4,742 | 4,781 | -42 | -0.9% | 1,043,000 |
| 2025/09/11 | 4,790 | 4,859 | 4,779 | 4,823 | +56 | +1.2% | 842,200 |
| 2025/09/10 | 4,759 | 4,787 | 4,693 | 4,767 | +29 | +0.6% | 762,100 |
| 2025/09/09 | 4,810 | 4,830 | 4,738 | 4,738 | -52 | -1.1% | 782,800 |
| 2025/09/08 | 4,737 | 4,790 | 4,702 | 4,790 | +66 | +1.4% | 501,600 |
| 2025/09/05 | 4,640 | 4,734 | 4,627 | 4,724 | +73 | +1.6% | 748,700 |
| 2025/09/04 | 4,676 | 4,691 | 4,604 | 4,651 | -40 | -0.9% | 739,600 |
| 2025/09/03 | 4,750 | 4,758 | 4,677 | 4,691 | -41 | -0.9% | 881,700 |
| 2025/09/02 | 4,691 | 4,750 | 4,691 | 4,732 | +44 | +0.9% | 737,000 |
| 2025/09/01 | 4,672 | 4,750 | 4,664 | 4,688 | -21 | -0.4% | 709,300 |
| 2025/08/29 | 4,680 | 4,731 | 4,650 | 4,709 | +94 | +2% | 1,028,400 |
| 2025/08/28 | 4,565 | 4,622 | 4,554 | 4,615 | +26 | +0.6% | 566,100 |
| 2025/08/27 | 4,584 | 4,628 | 4,561 | 4,589 | +75 | +1.7% | 1,025,300 |
| 2025/08/26 | 4,496 | 4,590 | 4,445 | 4,514 | +18 | +0.4% | 1,774,300 |
| 2025/08/25 | 4,555 | 4,557 | 4,467 | 4,496 | -55 | -1.2% | 664,200 |
| 2025/08/22 | 4,510 | 4,576 | 4,485 | 4,551 | +33 | +0.7% | 463,900 |
| 2025/08/21 | 4,540 | 4,569 | 4,490 | 4,518 | -23 | -0.5% | 471,600 |
| 2025/08/20 | 4,550 | 4,575 | 4,437 | 4,541 | -41 | -0.9% | 1,231,500 |
| 2025/08/19 | 4,605 | 4,612 | 4,560 | 4,582 | -39 | -0.8% | 956,000 |
| 2025/08/18 | 4,546 | 4,623 | 4,528 | 4,621 | +60 | +1.3% | 893,300 |
| 2025/08/15 | 4,596 | 4,609 | 4,528 | 4,561 | -13 | -0.3% | 805,100 |
| 2025/08/14 | 4,589 | 4,590 | 4,520 | 4,574 | -67 | -1.4% | 1,068,300 |
| 2025/08/13 | 4,642 | 4,703 | 4,610 | 4,641 | -19 | -0.4% | 870,100 |
| 2025/08/12 | 4,601 | 4,669 | 4,596 | 4,660 | +28 | +0.6% | 851,800 |
| 2025/08/08 | 4,661 | 4,697 | 4,617 | 4,632 | -66 | -1.4% | 874,100 |
| 2025/08/07 | 4,680 | 4,719 | 4,641 | 4,698 | ±0 | ±0% | 761,700 |
| 2025/08/06 | 4,680 | 4,708 | 4,632 | 4,698 | +8 | +0.2% | 1,077,800 |
| 2025/08/05 | 4,760 | 4,797 | 4,686 | 4,690 | -27 | -0.6% | 1,039,500 |
| 2025/08/04 | 4,695 | 4,738 | 4,660 | 4,717 | -32 | -0.7% | 806,100 |
| 2025/08/01 | 4,675 | 4,756 | 4,637 | 4,749 | +35 | +0.7% | 758,700 |
| 2025/07/31 | 4,731 | 4,767 | 4,651 | 4,714 | -36 | -0.8% | 1,412,400 |
| 2025/07/30 | 4,460 | 4,759 | 4,423 | 4,750 | +399 | +9.2% | 2,748,000 |
| 2025/07/29 | 4,258 | 4,367 | 4,230 | 4,351 | +90 | +2.1% | 1,063,600 |
| 2025/07/28 | 4,345 | 4,356 | 4,261 | 4,261 | -132 | -3% | 889,200 |
| 2025/07/25 | 4,372 | 4,393 | 4,325 | 4,393 | +33 | +0.8% | 801,000 |
| 2025/07/24 | 4,342 | 4,364 | 4,285 | 4,360 | +21 | +0.5% | 1,221,500 |
| 2025/07/23 | 4,401 | 4,442 | 4,339 | 4,339 | -71 | -1.6% | 1,084,000 |
| 2025/07/22 | 4,438 | 4,509 | 4,404 | 4,410 | -28 | -0.6% | 716,700 |
| 2025/07/18 | 4,471 | 4,511 | 4,435 | 4,438 | -28 | -0.6% | 627,600 |
| 2025/07/17 | 4,431 | 4,504 | 4,381 | 4,466 | +175 | +4.1% | 1,527,900 |
| 2025/07/16 | 4,250 | 4,313 | 4,245 | 4,291 | +100 | +2.4% | 908,600 |
| 2025/07/15 | 4,209 | 4,245 | 4,162 | 4,191 | +26 | +0.6% | 665,800 |
| 2025/07/14 | 4,115 | 4,176 | 4,091 | 4,165 | +50 | +1.2% | 651,200 |
| 2025/07/11 | 4,166 | 4,204 | 4,083 | 4,115 | -76 | -1.8% | 1,042,100 |
| 2025/07/10 | 4,221 | 4,235 | 4,167 | 4,191 | -75 | -1.8% | 908,100 |
| 2025/07/09 | 4,261 | 4,281 | 4,181 | 4,266 | +10 | +0.2% | 849,200 |
| 2025/07/08 | 4,282 | 4,288 | 4,225 | 4,256 | -8 | -0.2% | 760,000 |
1～
50
件表示中 / 3786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 | 497,900円 | +32.5% | +34.7% | 1.89% | 24.53倍 | 5.34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 |
| 光通信 | 4,319,000円 | +10.7% | -0.5% | 1.68% | 18.95倍 | 2.07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 | 962,100円 | -4.2% | -14.7% | 0.88% | 37.50倍 | 3.41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 | 1,001,500円 | -13.7% | +0.1% | 1.29% | 41.94倍 | 3.59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 |
| 大塚商 | 317,300円 | +13.8% | +14.1% | 2.68% | 20.50倍 | 3.19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 |
市場注目の銘柄
チャート関連のコラム
