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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 5,790 | 5,860 | 5,750 | 5,810 | +70 | +1.2% | 135,800 |
| 2020/08/21 | 5,750 | 5,790 | 5,720 | 5,740 | +60 | +1.1% | 105,200 |
| 2020/08/20 | 5,690 | 5,730 | 5,660 | 5,680 | -60 | -1% | 135,100 |
| 2020/08/19 | 5,740 | 5,790 | 5,720 | 5,740 | +10 | +0.2% | 227,500 |
| 2020/08/18 | 5,710 | 5,760 | 5,690 | 5,730 | -50 | -0.9% | 276,600 |
| 2020/08/17 | 5,810 | 5,810 | 5,750 | 5,780 | ±0 | ±0% | 105,200 |
| 2020/08/14 | 5,730 | 5,860 | 5,720 | 5,780 | +70 | +1.2% | 271,400 |
| 2020/08/13 | 5,750 | 5,760 | 5,670 | 5,710 | +20 | +0.4% | 223,100 |
| 2020/08/12 | 5,640 | 5,720 | 5,580 | 5,690 | +50 | +0.9% | 281,100 |
| 2020/08/11 | 5,580 | 5,670 | 5,540 | 5,640 | +70 | +1.3% | 323,000 |
| 2020/08/07 | 5,600 | 5,640 | 5,560 | 5,570 | -50 | -0.9% | 221,600 |
| 2020/08/06 | 5,680 | 5,720 | 5,600 | 5,620 | -100 | -1.7% | 211,200 |
| 2020/08/05 | 5,650 | 5,720 | 5,630 | 5,720 | +40 | +0.7% | 227,600 |
| 2020/08/04 | 5,610 | 5,810 | 5,610 | 5,680 | +150 | +2.7% | 385,200 |
| 2020/08/03 | 5,580 | 5,580 | 5,410 | 5,530 | +190 | +3.6% | 483,100 |
| 2020/07/31 | 5,480 | 5,520 | 5,310 | 5,340 | -130 | -2.4% | 443,000 |
| 2020/07/30 | 5,470 | 5,560 | 5,460 | 5,470 | +50 | +0.9% | 339,800 |
| 2020/07/29 | 5,410 | 5,460 | 5,380 | 5,420 | -30 | -0.6% | 265,000 |
| 2020/07/28 | 5,420 | 5,510 | 5,400 | 5,450 | +80 | +1.5% | 389,300 |
| 2020/07/27 | 5,330 | 5,370 | 5,250 | 5,370 | ±0 | ±0% | 221,500 |
| 2020/07/22 | 5,400 | 5,400 | 5,330 | 5,370 | -10 | -0.2% | 141,300 |
| 2020/07/21 | 5,420 | 5,420 | 5,340 | 5,380 | -10 | -0.2% | 200,000 |
| 2020/07/20 | 5,440 | 5,460 | 5,370 | 5,390 | -20 | -0.4% | 294,400 |
| 2020/07/17 | 5,340 | 5,410 | 5,280 | 5,410 | +60 | +1.1% | 228,400 |
| 2020/07/16 | 5,360 | 5,420 | 5,310 | 5,350 | +60 | +1.1% | 319,600 |
| 2020/07/15 | 5,270 | 5,290 | 5,210 | 5,290 | +90 | +1.7% | 159,300 |
| 2020/07/14 | 5,230 | 5,230 | 5,140 | 5,200 | -40 | -0.8% | 171,700 |
| 2020/07/13 | 5,210 | 5,280 | 5,170 | 5,240 | +100 | +1.9% | 156,100 |
| 2020/07/10 | 5,220 | 5,230 | 5,130 | 5,140 | -110 | -2.1% | 190,600 |
| 2020/07/09 | 5,220 | 5,260 | 5,140 | 5,250 | +70 | +1.4% | 234,600 |
| 2020/07/08 | 5,270 | 5,270 | 5,170 | 5,180 | -90 | -1.7% | 238,800 |
| 2020/07/07 | 5,220 | 5,270 | 5,130 | 5,270 | +50 | +1% | 245,900 |
| 2020/07/06 | 5,170 | 5,220 | 5,160 | 5,220 | +50 | +1% | 119,500 |
| 2020/07/03 | 5,160 | 5,190 | 5,120 | 5,170 | +100 | +2% | 181,200 |
| 2020/07/02 | 5,170 | 5,180 | 5,030 | 5,070 | -90 | -1.7% | 375,400 |
| 2020/07/01 | 5,250 | 5,350 | 5,130 | 5,160 | -80 | -1.5% | 273,500 |
| 2020/06/30 | 5,160 | 5,270 | 5,110 | 5,240 | +150 | +2.9% | 440,200 |
| 2020/06/29 | 5,200 | 5,210 | 5,080 | 5,090 | -200 | -3.8% | 295,600 |
| 2020/06/26 | 5,280 | 5,320 | 5,240 | 5,290 | +30 | +0.6% | 165,900 |
| 2020/06/25 | 5,250 | 5,270 | 5,210 | 5,260 | -30 | -0.6% | 329,400 |
| 2020/06/24 | 5,310 | 5,350 | 5,250 | 5,290 | -20 | -0.4% | 207,500 |
| 2020/06/23 | 5,300 | 5,330 | 5,220 | 5,310 | +90 | +1.7% | 246,100 |
| 2020/06/22 | 5,250 | 5,270 | 5,210 | 5,220 | -80 | -1.5% | 191,000 |
| 2020/06/19 | 5,270 | 5,320 | 5,230 | 5,300 | +30 | +0.6% | 256,200 |
| 2020/06/18 | 5,280 | 5,310 | 5,240 | 5,270 | -10 | -0.2% | 305,700 |
| 2020/06/17 | 5,390 | 5,420 | 5,270 | 5,280 | -80 | -1.5% | 280,300 |
| 2020/06/16 | 5,320 | 5,390 | 5,300 | 5,360 | +140 | +2.7% | 283,700 |
| 2020/06/15 | 5,320 | 5,330 | 5,210 | 5,220 | -200 | -3.7% | 417,400 |
| 2020/06/12 | 5,320 | 5,450 | 5,240 | 5,420 | -50 | -0.9% | 317,900 |
| 2020/06/11 | 5,540 | 5,570 | 5,440 | 5,470 | -40 | -0.7% | 242,700 |
1151～
1200
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
