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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,025 | 3,056 | 3,004 | 3,043 | +15 | +0.5% | 538,600 |
| 2024/11/29 | 3,024 | 3,064 | 3,018 | 3,028 | -5 | -0.2% | 635,500 |
| 2024/11/28 | 3,000 | 3,033 | 2,981.5 | 3,033 | +45.5 | +1.5% | 663,900 |
| 2024/11/27 | 2,938 | 2,997 | 2,934 | 2,987.5 | +67.5 | +2.3% | 953,400 |
| 2024/11/26 | 2,890 | 2,936 | 2,869 | 2,920 | +27 | +0.9% | 787,100 |
| 2024/11/25 | 2,881 | 2,946 | 2,880 | 2,893 | +52 | +1.8% | 1,582,700 |
| 2024/11/22 | 2,858 | 2,874.5 | 2,835.5 | 2,841 | -6 | -0.2% | 726,100 |
| 2024/11/21 | 2,869 | 2,881 | 2,843.5 | 2,847 | -30.5 | -1.1% | 603,300 |
| 2024/11/20 | 2,876 | 2,913 | 2,864.5 | 2,877.5 | -48.5 | -1.7% | 937,300 |
| 2024/11/19 | 2,929.5 | 2,963 | 2,915 | 2,926 | -7.5 | -0.3% | 780,400 |
| 2024/11/18 | 2,934 | 2,989 | 2,922 | 2,933.5 | -16 | -0.5% | 759,000 |
| 2024/11/15 | 2,964.5 | 2,989 | 2,942 | 2,949.5 | -39 | -1.3% | 811,900 |
| 2024/11/14 | 2,971 | 3,024 | 2,965 | 2,988.5 | -52.5 | -1.7% | 1,072,800 |
| 2024/11/13 | 3,078 | 3,093 | 3,030 | 3,041 | -30 | -1% | 781,300 |
| 2024/11/12 | 3,050 | 3,132 | 3,049 | 3,071 | +40 | +1.3% | 787,000 |
| 2024/11/11 | 3,030 | 3,064 | 3,016 | 3,031 | +16 | +0.5% | 855,500 |
| 2024/11/08 | 3,044 | 3,115 | 3,009 | 3,015 | -33 | -1.1% | 1,401,700 |
| 2024/11/07 | 2,974 | 3,078 | 2,933.5 | 3,048 | +224 | +7.9% | 3,500,900 |
| 2024/11/06 | 2,803.5 | 2,838 | 2,788 | 2,824 | +9 | +0.3% | 1,318,400 |
| 2024/11/05 | 2,841 | 2,880.5 | 2,814 | 2,815 | +5 | +0.2% | 1,138,000 |
| 2024/11/01 | 2,817 | 2,856.5 | 2,796 | 2,810 | -57 | -2% | 1,130,300 |
| 2024/10/31 | 2,922.5 | 2,928 | 2,839 | 2,867 | -64.5 | -2.2% | 1,739,700 |
| 2024/10/30 | 2,844 | 2,945.5 | 2,827.5 | 2,931.5 | +37.5 | +1.3% | 4,446,800 |
| 2024/10/29 | 2,823 | 2,901.5 | 2,817 | 2,894 | +92.5 | +3.3% | 1,222,100 |
| 2024/10/28 | 2,784 | 2,821.5 | 2,778.5 | 2,801.5 | +33.5 | +1.2% | 815,400 |
| 2024/10/25 | 2,810 | 2,810 | 2,761 | 2,768 | -41 | -1.5% | 821,300 |
| 2024/10/24 | 2,785 | 2,816.5 | 2,782 | 2,809 | -7 | -0.2% | 698,400 |
| 2024/10/23 | 2,849 | 2,857 | 2,810.5 | 2,816 | -23.5 | -0.8% | 605,700 |
| 2024/10/22 | 2,877 | 2,882.5 | 2,827.5 | 2,839.5 | -37 | -1.3% | 684,600 |
| 2024/10/21 | 2,913 | 2,913 | 2,868 | 2,876.5 | -37 | -1.3% | 779,500 |
| 2024/10/18 | 2,923 | 2,963.5 | 2,909 | 2,913.5 | -8 | -0.3% | 476,900 |
| 2024/10/17 | 2,954.5 | 2,964.5 | 2,909 | 2,921.5 | -21.5 | -0.7% | 530,900 |
| 2024/10/16 | 2,972.5 | 3,028 | 2,941.5 | 2,943 | -43.5 | -1.5% | 577,200 |
| 2024/10/15 | 2,997.5 | 3,015 | 2,980.5 | 2,986.5 | +20 | +0.7% | 568,300 |
| 2024/10/11 | 2,948 | 3,001 | 2,941 | 2,966.5 | -31.5 | -1.1% | 582,600 |
| 2024/10/10 | 3,050 | 3,056 | 2,991.5 | 2,998 | -25 | -0.8% | 538,500 |
| 2024/10/09 | 3,006 | 3,043 | 2,998 | 3,023 | +27 | +0.9% | 447,500 |
| 2024/10/08 | 3,010 | 3,018 | 2,978 | 2,996 | -8 | -0.3% | 632,800 |
| 2024/10/07 | 3,050 | 3,062 | 2,992.5 | 3,004 | -2 | -0.1% | 518,700 |
| 2024/10/04 | 2,988 | 3,022 | 2,982 | 3,006 | +56 | +1.9% | 782,500 |
| 2024/10/03 | 2,979.5 | 2,991 | 2,936 | 2,950 | +38 | +1.3% | 830,800 |
| 2024/10/02 | 2,933.5 | 2,944.5 | 2,901 | 2,912 | -67.5 | -2.3% | 944,000 |
| 2024/10/01 | 2,947.5 | 2,984 | 2,936.5 | 2,979.5 | +20 | +0.7% | 687,700 |
| 2024/09/30 | 2,881 | 2,964.5 | 2,881 | 2,959.5 | -21.5 | -0.7% | 754,200 |
| 2024/09/27 | 2,946.5 | 2,992 | 2,935 | 2,981 | -17 | -0.6% | 923,400 |
| 2024/09/26 | 2,968.5 | 2,998 | 2,959.5 | 2,998 | +72.5 | +2.5% | 933,300 |
| 2024/09/25 | 2,971.5 | 2,978.5 | 2,919 | 2,925.5 | -69.5 | -2.3% | 812,000 |
| 2024/09/24 | 3,017 | 3,021 | 2,987 | 2,995 | +28.5 | +1% | 729,700 |
| 2024/09/20 | 3,020 | 3,030 | 2,954 | 2,966.5 | -40.5 | -1.3% | 1,087,000 |
| 2024/09/19 | 3,015 | 3,031 | 2,997 | 3,007 | +24 | +0.8% | 797,500 |
101～
150
件表示中 / 3692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 | 414,200円 | +32.5% | +24.3% | 2.27% | 22.47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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.93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 | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09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
