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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,559 | 3,632 | 3,534 | 3,628 | +54 | +1.5% | 774,600 |
| 2025/02/14 | 3,630 | 3,640 | 3,557 | 3,574 | -68 | -1.9% | 1,115,700 |
| 2025/02/13 | 3,660 | 3,708 | 3,627 | 3,642 | +9 | +0.2% | 869,600 |
| 2025/02/12 | 3,686 | 3,696 | 3,623 | 3,633 | -7 | -0.2% | 761,800 |
| 2025/02/10 | 3,700 | 3,700 | 3,629 | 3,640 | +65 | +1.8% | 1,084,400 |
| 2025/02/07 | 3,630 | 3,638 | 3,575 | 3,575 | -43 | -1.2% | 939,800 |
| 2025/02/06 | 3,570 | 3,625 | 3,561 | 3,618 | +112 | +3.2% | 1,493,300 |
| 2025/02/05 | 3,476 | 3,590 | 3,473 | 3,506 | +75 | +2.2% | 1,374,900 |
| 2025/02/04 | 3,473 | 3,492 | 3,401 | 3,431 | -42 | -1.2% | 1,275,000 |
| 2025/02/03 | 3,443 | 3,597 | 3,443 | 3,473 | +24 | +0.7% | 2,236,200 |
| 2025/01/31 | 3,360 | 3,459 | 3,360 | 3,449 | +60 | +1.8% | 1,074,100 |
| 2025/01/30 | 3,384 | 3,409 | 3,379 | 3,389 | -11 | -0.3% | 682,000 |
| 2025/01/29 | 3,399 | 3,448 | 3,399 | 3,400 | +25 | +0.7% | 1,056,400 |
| 2025/01/28 | 3,297 | 3,401 | 3,288 | 3,375 | +103 | +3.1% | 1,192,700 |
| 2025/01/27 | 3,309 | 3,310 | 3,256 | 3,272 | -10 | -0.3% | 623,200 |
| 2025/01/24 | 3,274 | 3,294 | 3,258 | 3,282 | -12 | -0.4% | 714,200 |
| 2025/01/23 | 3,310 | 3,332 | 3,281 | 3,294 | +38 | +1.2% | 1,149,800 |
| 2025/01/22 | 3,253 | 3,281 | 3,229 | 3,256 | +31 | +1% | 612,100 |
| 2025/01/21 | 3,248 | 3,255 | 3,223 | 3,225 | +6 | +0.2% | 514,900 |
| 2025/01/20 | 3,217 | 3,238 | 3,213 | 3,219 | +19 | +0.6% | 556,900 |
| 2025/01/17 | 3,219 | 3,219 | 3,167 | 3,200 | ±0 | ±0% | 939,300 |
| 2025/01/16 | 3,243 | 3,245 | 3,190 | 3,200 | +10 | +0.3% | 801,600 |
| 2025/01/15 | 3,184 | 3,210 | 3,163 | 3,190 | +41 | +1.3% | 397,800 |
| 2025/01/14 | 3,246 | 3,273 | 3,149 | 3,149 | -87 | -2.7% | 878,100 |
| 2025/01/10 | 3,220 | 3,269 | 3,220 | 3,236 | -2 | -0.1% | 609,000 |
| 2025/01/09 | 3,220 | 3,255 | 3,217 | 3,238 | +44 | +1.4% | 799,100 |
| 2025/01/08 | 3,225 | 3,232 | 3,179 | 3,194 | -60 | -1.8% | 660,300 |
| 2025/01/07 | 3,267 | 3,276 | 3,233 | 3,254 | -18 | -0.6% | 940,000 |
| 2025/01/06 | 3,348 | 3,357 | 3,261 | 3,272 | -59 | -1.8% | 874,500 |
| 2024/12/30 | 3,340 | 3,367 | 3,322 | 3,331 | -5 | -0.1% | 609,500 |
| 2024/12/27 | 3,325 | 3,365 | 3,316 | 3,336 | +45 | +1.4% | 636,300 |
| 2024/12/26 | 3,274 | 3,303 | 3,270 | 3,291 | +30 | +0.9% | 582,300 |
| 2024/12/25 | 3,274 | 3,294 | 3,241 | 3,261 | +5 | +0.2% | 649,900 |
| 2024/12/24 | 3,270 | 3,281 | 3,254 | 3,256 | -54 | -1.6% | 443,400 |
| 2024/12/23 | 3,333 | 3,344 | 3,270 | 3,310 | +44 | +1.3% | 680,000 |
| 2024/12/20 | 3,304 | 3,324 | 3,266 | 3,266 | -38 | -1.2% | 1,293,900 |
| 2024/12/19 | 3,205 | 3,317 | 3,205 | 3,304 | +34 | +1% | 951,500 |
| 2024/12/18 | 3,240 | 3,287 | 3,233 | 3,270 | +25 | +0.8% | 889,600 |
| 2024/12/17 | 3,270 | 3,317 | 3,240 | 3,245 | -7 | -0.2% | 1,146,200 |
| 2024/12/16 | 3,276 | 3,289 | 3,229 | 3,252 | -24 | -0.7% | 801,500 |
| 2024/12/13 | 3,200 | 3,289 | 3,200 | 3,276 | +28 | +0.9% | 905,800 |
| 2024/12/12 | 3,280 | 3,303 | 3,248 | 3,248 | +13 | +0.4% | 1,449,900 |
| 2024/12/11 | 3,146 | 3,237 | 3,128 | 3,235 | +120 | +3.9% | 1,525,400 |
| 2024/12/10 | 3,135 | 3,138 | 3,080 | 3,115 | -23 | -0.7% | 718,800 |
| 2024/12/09 | 3,005 | 3,150 | 3,005 | 3,138 | +147 | +4.9% | 1,053,800 |
| 2024/12/06 | 2,995 | 3,004 | 2,956 | 2,991 | -20 | -0.7% | 820,400 |
| 2024/12/05 | 2,994 | 3,013 | 2,982 | 3,011 | +24.5 | +0.8% | 568,100 |
| 2024/12/04 | 3,033 | 3,055 | 2,976 | 2,986.5 | -42.5 | -1.4% | 876,300 |
| 2024/12/03 | 3,030 | 3,060 | 2,998.5 | 3,029 | -14 | -0.5% | 822,400 |
| 2024/12/02 | 3,025 | 3,056 | 3,004 | 3,043 | +15 | +0.5% | 538,600 |
51～
100
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 | 413,300円 | +32.5% | +24.3% | 2.27% | 22.43倍 | 4.44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 | 1,041,000円 | +5.9% | +9.0% | 1.77% | 35.14倍 | 11.69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 | 767,000円 | -4.2% | -14.7% | 1.11% | 34.68倍 | 2.72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 | 284,200円 | +9.5% | +8.3% | 2.99% | 19.59倍 | 2.90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 | 840,500円 | -13.0% | -3.7% | 0.84% | 36.04倍 | 3.10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
