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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 5,900 | 5,930 | 5,840 | 5,890 | +60 | +1% | 190,800 |
| 2020/01/09 | 5,790 | 5,860 | 5,740 | 5,830 | +120 | +2.1% | 188,900 |
| 2020/01/08 | 5,730 | 5,760 | 5,610 | 5,710 | -40 | -0.7% | 271,900 |
| 2020/01/07 | 5,740 | 5,770 | 5,710 | 5,750 | +100 | +1.8% | 202,000 |
| 2020/01/06 | 5,610 | 5,670 | 5,600 | 5,650 | -20 | -0.4% | 206,900 |
| 2019/12/30 | 5,720 | 5,740 | 5,650 | 5,670 | -20 | -0.4% | 139,800 |
| 2019/12/27 | 5,700 | 5,740 | 5,650 | 5,690 | -30 | -0.5% | 134,400 |
| 2019/12/26 | 5,760 | 5,780 | 5,710 | 5,720 | -40 | -0.7% | 101,600 |
| 2019/12/25 | 5,770 | 5,830 | 5,750 | 5,760 | +20 | +0.3% | 185,000 |
| 2019/12/24 | 5,680 | 5,750 | 5,660 | 5,740 | +40 | +0.7% | 163,800 |
| 2019/12/23 | 5,760 | 5,760 | 5,700 | 5,700 | -20 | -0.3% | 143,800 |
| 2019/12/20 | 5,700 | 5,720 | 5,670 | 5,720 | +20 | +0.4% | 270,200 |
| 2019/12/19 | 5,730 | 5,760 | 5,700 | 5,700 | -70 | -1.2% | 157,900 |
| 2019/12/18 | 5,800 | 5,820 | 5,730 | 5,770 | -20 | -0.3% | 152,400 |
| 2019/12/17 | 5,780 | 5,790 | 5,740 | 5,790 | -10 | -0.2% | 215,600 |
| 2019/12/16 | 5,840 | 5,850 | 5,790 | 5,800 | +10 | +0.2% | 138,700 |
| 2019/12/13 | 5,890 | 5,900 | 5,770 | 5,790 | -60 | -1% | 202,200 |
| 2019/12/12 | 5,870 | 5,890 | 5,790 | 5,850 | -70 | -1.2% | 160,800 |
| 2019/12/11 | 5,910 | 5,960 | 5,870 | 5,920 | +30 | +0.5% | 176,200 |
| 2019/12/10 | 5,800 | 5,920 | 5,790 | 5,890 | +110 | +1.9% | 232,500 |
| 2019/12/09 | 5,770 | 5,780 | 5,720 | 5,780 | -10 | -0.2% | 120,300 |
| 2019/12/06 | 5,760 | 5,790 | 5,740 | 5,790 | ±0 | ±0% | 111,600 |
| 2019/12/05 | 5,870 | 5,880 | 5,770 | 5,790 | -100 | -1.7% | 198,000 |
| 2019/12/04 | 5,790 | 5,910 | 5,760 | 5,890 | +120 | +2.1% | 282,100 |
| 2019/12/03 | 5,710 | 5,780 | 5,680 | 5,770 | ±0 | ±0% | 200,600 |
| 2019/12/02 | 5,750 | 5,790 | 5,730 | 5,770 | +40 | +0.7% | 123,800 |
| 2019/11/29 | 5,750 | 5,770 | 5,710 | 5,730 | -40 | -0.7% | 151,300 |
| 2019/11/28 | 5,840 | 5,840 | 5,750 | 5,770 | -70 | -1.2% | 163,700 |
| 2019/11/27 | 5,800 | 5,870 | 5,780 | 5,840 | +90 | +1.6% | 138,300 |
| 2019/11/26 | 5,820 | 5,840 | 5,750 | 5,750 | +30 | +0.5% | 216,300 |
| 2019/11/25 | 5,760 | 5,780 | 5,720 | 5,720 | -40 | -0.7% | 116,300 |
| 2019/11/22 | 5,720 | 5,770 | 5,690 | 5,760 | +20 | +0.3% | 185,000 |
| 2019/11/21 | 5,750 | 5,750 | 5,660 | 5,740 | -50 | -0.9% | 218,500 |
| 2019/11/20 | 5,760 | 5,790 | 5,740 | 5,790 | +20 | +0.3% | 172,600 |
| 2019/11/19 | 5,750 | 5,790 | 5,720 | 5,770 | +10 | +0.2% | 257,200 |
| 2019/11/18 | 5,700 | 5,760 | 5,690 | 5,760 | +80 | +1.4% | 188,300 |
| 2019/11/15 | 5,700 | 5,730 | 5,650 | 5,680 | -60 | -1% | 397,800 |
| 2019/11/14 | 5,820 | 5,850 | 5,720 | 5,740 | -130 | -2.2% | 350,300 |
| 2019/11/13 | 5,870 | 5,910 | 5,820 | 5,870 | +50 | +0.9% | 308,800 |
| 2019/11/12 | 5,800 | 5,850 | 5,770 | 5,820 | +70 | +1.2% | 390,300 |
| 2019/11/11 | 5,740 | 5,780 | 5,680 | 5,750 | +80 | +1.4% | 331,900 |
| 2019/11/08 | 5,650 | 5,750 | 5,640 | 5,670 | +10 | +0.2% | 371,800 |
| 2019/11/07 | 5,570 | 5,690 | 5,520 | 5,660 | +140 | +2.5% | 290,300 |
| 2019/11/06 | 5,690 | 5,700 | 5,510 | 5,520 | -100 | -1.8% | 205,700 |
| 2019/11/05 | 5,580 | 5,660 | 5,560 | 5,620 | +90 | +1.6% | 341,500 |
| 2019/11/01 | 5,520 | 5,620 | 5,500 | 5,530 | -10 | -0.2% | 497,100 |
| 2019/10/31 | 5,310 | 5,570 | 5,260 | 5,540 | +430 | +8.4% | 819,600 |
| 2019/10/30 | 5,110 | 5,200 | 5,060 | 5,110 | -10 | -0.2% | 787,700 |
| 2019/10/29 | 5,120 | 5,170 | 5,100 | 5,120 | +20 | +0.4% | 376,600 |
| 2019/10/28 | 5,120 | 5,120 | 5,080 | 5,100 | -60 | -1.2% | 248,000 |
1301～
1350
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
