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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 5,480 | 5,640 | 5,480 | 5,630 | +230 | +4.3% | 338,800 |
| 2020/11/04 | 5,290 | 5,400 | 5,250 | 5,400 | +110 | +2.1% | 315,300 |
| 2020/11/02 | 5,190 | 5,340 | 5,190 | 5,290 | +100 | +1.9% | 280,200 |
| 2020/10/30 | 5,280 | 5,360 | 5,150 | 5,190 | +60 | +1.2% | 583,400 |
| 2020/10/29 | 5,060 | 5,170 | 5,040 | 5,130 | -30 | -0.6% | 356,400 |
| 2020/10/28 | 5,240 | 5,250 | 5,130 | 5,160 | -160 | -3% | 312,700 |
| 2020/10/27 | 5,340 | 5,340 | 5,230 | 5,320 | -30 | -0.6% | 197,600 |
| 2020/10/26 | 5,420 | 5,450 | 5,340 | 5,350 | -130 | -2.4% | 167,400 |
| 2020/10/23 | 5,530 | 5,560 | 5,440 | 5,480 | -50 | -0.9% | 157,300 |
| 2020/10/22 | 5,580 | 5,590 | 5,490 | 5,530 | -150 | -2.6% | 230,200 |
| 2020/10/21 | 5,700 | 5,740 | 5,660 | 5,680 | -80 | -1.4% | 201,200 |
| 2020/10/20 | 5,840 | 5,870 | 5,740 | 5,760 | -100 | -1.7% | 131,500 |
| 2020/10/19 | 5,790 | 5,880 | 5,750 | 5,860 | +100 | +1.7% | 193,200 |
| 2020/10/16 | 5,890 | 5,890 | 5,750 | 5,760 | -150 | -2.5% | 143,100 |
| 2020/10/15 | 5,960 | 5,970 | 5,870 | 5,910 | -60 | -1% | 135,900 |
| 2020/10/14 | 5,900 | 5,980 | 5,900 | 5,970 | +20 | +0.3% | 130,400 |
| 2020/10/13 | 6,010 | 6,010 | 5,880 | 5,950 | +20 | +0.3% | 159,200 |
| 2020/10/12 | 6,040 | 6,070 | 5,890 | 5,930 | -20 | -0.3% | 158,200 |
| 2020/10/09 | 5,930 | 5,990 | 5,890 | 5,950 | +120 | +2.1% | 293,000 |
| 2020/10/08 | 5,800 | 5,850 | 5,760 | 5,830 | +40 | +0.7% | 274,600 |
| 2020/10/07 | 5,810 | 5,830 | 5,760 | 5,790 | -30 | -0.5% | 184,400 |
| 2020/10/06 | 5,880 | 5,880 | 5,780 | 5,820 | -20 | -0.3% | 150,900 |
| 2020/10/05 | 5,770 | 5,840 | 5,740 | 5,840 | +90 | +1.6% | 260,200 |
| 2020/10/02 | 5,800 | 5,850 | 5,710 | 5,750 | - | - | 246,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,960 | 5,990 | 5,860 | 5,870 | -170 | -2.8% | 293,700 |
| 2020/09/29 | 5,930 | 6,060 | 5,920 | 6,040 | +80 | +1.3% | 239,500 |
| 2020/09/28 | 5,940 | 5,970 | 5,850 | 5,960 | +110 | +1.9% | 207,800 |
| 2020/09/25 | 5,790 | 5,850 | 5,750 | 5,850 | +20 | +0.3% | 317,200 |
| 2020/09/24 | 5,830 | 5,940 | 5,800 | 5,830 | -80 | -1.4% | 270,400 |
| 2020/09/23 | 5,930 | 5,970 | 5,880 | 5,910 | +60 | +1% | 272,900 |
| 2020/09/18 | 5,770 | 5,860 | 5,750 | 5,850 | +130 | +2.3% | 315,800 |
| 2020/09/17 | 5,530 | 5,730 | 5,530 | 5,720 | +160 | +2.9% | 337,300 |
| 2020/09/16 | 5,530 | 5,570 | 5,510 | 5,560 | +30 | +0.5% | 174,800 |
| 2020/09/15 | 5,480 | 5,550 | 5,470 | 5,530 | -40 | -0.7% | 209,400 |
| 2020/09/14 | 5,600 | 5,600 | 5,490 | 5,570 | +60 | +1.1% | 151,000 |
| 2020/09/11 | 5,550 | 5,550 | 5,470 | 5,510 | -50 | -0.9% | 216,800 |
| 2020/09/10 | 5,490 | 5,560 | 5,490 | 5,560 | +20 | +0.4% | 175,800 |
| 2020/09/09 | 5,490 | 5,550 | 5,460 | 5,540 | -80 | -1.4% | 283,000 |
| 2020/09/08 | 5,610 | 5,630 | 5,530 | 5,620 | +10 | +0.2% | 137,000 |
| 2020/09/07 | 5,600 | 5,640 | 5,550 | 5,610 | -30 | -0.5% | 144,800 |
| 2020/09/04 | 5,610 | 5,690 | 5,610 | 5,640 | -140 | -2.4% | 207,600 |
| 2020/09/03 | 5,790 | 5,850 | 5,760 | 5,780 | +20 | +0.3% | 166,400 |
| 2020/09/02 | 5,840 | 5,840 | 5,740 | 5,760 | -60 | -1% | 318,900 |
| 2020/09/01 | 5,750 | 5,830 | 5,740 | 5,820 | +80 | +1.4% | 143,500 |
| 2020/08/31 | 5,710 | 5,810 | 5,700 | 5,740 | +70 | +1.2% | 256,700 |
| 2020/08/28 | 5,740 | 5,780 | 5,600 | 5,670 | -120 | -2.1% | 192,300 |
| 2020/08/27 | 5,840 | 5,880 | 5,790 | 5,790 | +10 | +0.2% | 176,600 |
| 2020/08/26 | 5,870 | 5,870 | 5,780 | 5,780 | -20 | -0.3% | 183,500 |
| 2020/08/25 | 5,820 | 5,850 | 5,780 | 5,800 | -10 | -0.2% | 151,700 |
1101～
1150
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
