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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 5,630 | 5,650 | 5,490 | 5,510 | -120 | -2.1% | 237,900 |
| 2021/01/19 | 5,710 | 5,710 | 5,610 | 5,630 | -40 | -0.7% | 162,700 |
| 2021/01/18 | 5,670 | 5,730 | 5,620 | 5,670 | ±0 | ±0% | 166,200 |
| 2021/01/15 | 5,710 | 5,780 | 5,670 | 5,670 | -40 | -0.7% | 215,100 |
| 2021/01/14 | 5,580 | 5,730 | 5,570 | 5,710 | +70 | +1.2% | 303,000 |
| 2021/01/13 | 5,600 | 5,650 | 5,600 | 5,640 | -60 | -1.1% | 154,800 |
| 2021/01/12 | 5,720 | 5,750 | 5,690 | 5,700 | -90 | -1.6% | 197,200 |
| 2021/01/08 | 5,720 | 5,810 | 5,680 | 5,790 | +80 | +1.4% | 156,100 |
| 2021/01/07 | 5,830 | 5,870 | 5,700 | 5,710 | -30 | -0.5% | 139,200 |
| 2021/01/06 | 5,710 | 5,820 | 5,680 | 5,740 | -20 | -0.3% | 179,400 |
| 2021/01/05 | 5,770 | 5,790 | 5,730 | 5,760 | -60 | -1% | 101,100 |
| 2021/01/04 | 5,870 | 5,880 | 5,750 | 5,820 | -80 | -1.4% | 123,500 |
| 2020/12/30 | 5,940 | 5,960 | 5,870 | 5,900 | -50 | -0.8% | 108,000 |
| 2020/12/29 | 5,900 | 5,960 | 5,890 | 5,950 | +90 | +1.5% | 155,300 |
| 2020/12/28 | 5,840 | 5,860 | 5,810 | 5,860 | +10 | +0.2% | 127,300 |
| 2020/12/25 | 5,870 | 5,890 | 5,800 | 5,850 | +30 | +0.5% | 150,200 |
| 2020/12/24 | 5,870 | 5,880 | 5,800 | 5,820 | +10 | +0.2% | 157,000 |
| 2020/12/23 | 5,730 | 5,810 | 5,690 | 5,810 | +150 | +2.7% | 167,300 |
| 2020/12/22 | 5,650 | 5,690 | 5,630 | 5,660 | -10 | -0.2% | 229,600 |
| 2020/12/21 | 5,700 | 5,700 | 5,630 | 5,670 | +20 | +0.4% | 214,300 |
| 2020/12/18 | 5,710 | 5,740 | 5,610 | 5,650 | -150 | -2.6% | 327,800 |
| 2020/12/17 | 5,650 | 5,810 | 5,610 | 5,800 | +120 | +2.1% | 197,700 |
| 2020/12/16 | 5,800 | 5,800 | 5,650 | 5,680 | -80 | -1.4% | 254,700 |
| 2020/12/15 | 5,870 | 5,880 | 5,760 | 5,760 | -90 | -1.5% | 203,100 |
| 2020/12/14 | 5,910 | 5,970 | 5,850 | 5,850 | -60 | -1% | 184,300 |
| 2020/12/11 | 5,910 | 5,970 | 5,860 | 5,910 | -20 | -0.3% | 204,700 |
| 2020/12/10 | 6,070 | 6,070 | 5,930 | 5,930 | -200 | -3.3% | 214,900 |
| 2020/12/09 | 6,050 | 6,160 | 6,050 | 6,130 | +80 | +1.3% | 141,700 |
| 2020/12/08 | 6,010 | 6,080 | 5,990 | 6,050 | +60 | +1% | 97,400 |
| 2020/12/07 | 6,080 | 6,090 | 5,990 | 5,990 | -150 | -2.4% | 163,100 |
| 2020/12/04 | 6,090 | 6,150 | 6,050 | 6,140 | -10 | -0.2% | 122,400 |
| 2020/12/03 | 6,170 | 6,230 | 6,100 | 6,150 | -40 | -0.6% | 225,600 |
| 2020/12/02 | 6,190 | 6,260 | 6,140 | 6,190 | ±0 | ±0% | 257,700 |
| 2020/12/01 | 6,210 | 6,240 | 6,140 | 6,190 | -40 | -0.6% | 208,800 |
| 2020/11/30 | 6,210 | 6,310 | 6,160 | 6,230 | +30 | +0.5% | 702,000 |
| 2020/11/27 | 6,000 | 6,210 | 6,000 | 6,200 | +200 | +3.3% | 329,800 |
| 2020/11/26 | 5,900 | 6,030 | 5,870 | 6,000 | +160 | +2.7% | 168,000 |
| 2020/11/25 | 5,910 | 5,950 | 5,840 | 5,840 | +20 | +0.3% | 219,800 |
| 2020/11/24 | 5,760 | 5,850 | 5,710 | 5,820 | +140 | +2.5% | 218,400 |
| 2020/11/20 | 5,760 | 5,770 | 5,650 | 5,680 | -140 | -2.4% | 313,300 |
| 2020/11/19 | 5,870 | 5,880 | 5,750 | 5,820 | -20 | -0.3% | 303,700 |
| 2020/11/18 | 5,830 | 5,930 | 5,810 | 5,840 | -30 | -0.5% | 220,700 |
| 2020/11/17 | 6,070 | 6,070 | 5,870 | 5,870 | -190 | -3.1% | 223,000 |
| 2020/11/16 | 6,030 | 6,070 | 5,970 | 6,060 | +30 | +0.5% | 294,200 |
| 2020/11/13 | 6,080 | 6,080 | 5,920 | 6,030 | -30 | -0.5% | 263,900 |
| 2020/11/12 | 6,040 | 6,060 | 5,950 | 6,060 | +40 | +0.7% | 321,700 |
| 2020/11/11 | 5,920 | 6,030 | 5,870 | 6,020 | +160 | +2.7% | 341,800 |
| 2020/11/10 | 5,850 | 5,910 | 5,770 | 5,860 | +80 | +1.4% | 584,900 |
| 2020/11/09 | 5,770 | 5,800 | 5,660 | 5,780 | ±0 | ±0% | 397,200 |
| 2020/11/06 | 5,650 | 5,810 | 5,600 | 5,780 | +150 | +2.7% | 481,900 |
1051～
1100
件表示中 / 3694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 | 416,500円 | +32.5% | +24.3% | 2.26% | 22.60倍 | 4.47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 | 1,005,500円 | +5.9% | +9.0% | 1.83% | 33.94倍 | 11.29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 | 767,600円 | -4.2% | -14.7% | 1.11% | 34.71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 | 299,200円 | +9.5% | +8.3% | 2.84% | 20.63倍 | 3.06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 | 846,700円 | -13.0% | -3.7% | 0.84% | 36.30倍 | 3.12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
