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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,852 | 3,882 | 3,816 | 3,818 | -34 | -0.9% | 942,800 |
| 2025/03/06 | 3,931 | 3,937 | 3,838 | 3,852 | -75 | -1.9% | 1,212,300 |
| 2025/03/05 | 3,940 | 3,970 | 3,912 | 3,927 | +49 | +1.3% | 1,126,300 |
| 2025/03/04 | 3,843 | 3,923 | 3,833 | 3,878 | +50 | +1.3% | 1,071,700 |
| 2025/03/03 | 3,790 | 3,832 | 3,734 | 3,828 | +90 | +2.4% | 600,900 |
| 2025/02/28 | 3,756 | 3,790 | 3,707 | 3,738 | -45 | -1.2% | 1,410,800 |
| 2025/02/27 | 3,790 | 3,799 | 3,747 | 3,783 | -10 | -0.3% | 625,100 |
| 2025/02/26 | 3,790 | 3,801 | 3,744 | 3,793 | +17 | +0.5% | 821,400 |
| 2025/02/25 | 3,922 | 3,944 | 3,776 | 3,776 | +13 | +0.3% | 1,471,700 |
| 2025/02/21 | 3,639 | 3,785 | 3,635 | 3,763 | +139 | +3.8% | 1,449,400 |
| 2025/02/20 | 3,640 | 3,658 | 3,594 | 3,624 | -34 | -0.9% | 1,303,400 |
| 2025/02/19 | 3,605 | 3,658 | 3,595 | 3,658 | +68 | +1.9% | 747,100 |
| 2025/02/18 | 3,647 | 3,655 | 3,590 | 3,590 | -38 | -1% | 458,800 |
| 2025/02/17 | 3,559 | 3,632 | 3,534 | 3,628 | +54 | +1.5% | 774,600 |
| 2025/02/14 | 3,630 | 3,640 | 3,557 | 3,574 | -68 | -1.9% | 1,115,700 |
| 2025/02/13 | 3,660 | 3,708 | 3,627 | 3,642 | +9 | +0.2% | 869,600 |
| 2025/02/12 | 3,686 | 3,696 | 3,623 | 3,633 | -7 | -0.2% | 761,800 |
| 2025/02/10 | 3,700 | 3,700 | 3,629 | 3,640 | +65 | +1.8% | 1,084,400 |
| 2025/02/07 | 3,630 | 3,638 | 3,575 | 3,575 | -43 | -1.2% | 939,800 |
| 2025/02/06 | 3,570 | 3,625 | 3,561 | 3,618 | +112 | +3.2% | 1,493,300 |
| 2025/02/05 | 3,476 | 3,590 | 3,473 | 3,506 | +75 | +2.2% | 1,374,900 |
| 2025/02/04 | 3,473 | 3,492 | 3,401 | 3,431 | -42 | -1.2% | 1,275,000 |
| 2025/02/03 | 3,443 | 3,597 | 3,443 | 3,473 | +24 | +0.7% | 2,236,200 |
| 2025/01/31 | 3,360 | 3,459 | 3,360 | 3,449 | +60 | +1.8% | 1,074,100 |
| 2025/01/30 | 3,384 | 3,409 | 3,379 | 3,389 | -11 | -0.3% | 682,000 |
| 2025/01/29 | 3,399 | 3,448 | 3,399 | 3,400 | +25 | +0.7% | 1,056,400 |
| 2025/01/28 | 3,297 | 3,401 | 3,288 | 3,375 | +103 | +3.1% | 1,192,700 |
| 2025/01/27 | 3,309 | 3,310 | 3,256 | 3,272 | -10 | -0.3% | 623,200 |
| 2025/01/24 | 3,274 | 3,294 | 3,258 | 3,282 | -12 | -0.4% | 714,200 |
| 2025/01/23 | 3,310 | 3,332 | 3,281 | 3,294 | +38 | +1.2% | 1,149,800 |
| 2025/01/22 | 3,253 | 3,281 | 3,229 | 3,256 | +31 | +1% | 612,100 |
| 2025/01/21 | 3,248 | 3,255 | 3,223 | 3,225 | +6 | +0.2% | 514,900 |
| 2025/01/20 | 3,217 | 3,238 | 3,213 | 3,219 | +19 | +0.6% | 556,900 |
| 2025/01/17 | 3,219 | 3,219 | 3,167 | 3,200 | ±0 | ±0% | 939,300 |
| 2025/01/16 | 3,243 | 3,245 | 3,190 | 3,200 | +10 | +0.3% | 801,600 |
| 2025/01/15 | 3,184 | 3,210 | 3,163 | 3,190 | +41 | +1.3% | 397,800 |
| 2025/01/14 | 3,246 | 3,273 | 3,149 | 3,149 | -87 | -2.7% | 878,100 |
| 2025/01/10 | 3,220 | 3,269 | 3,220 | 3,236 | -2 | -0.1% | 609,000 |
| 2025/01/09 | 3,220 | 3,255 | 3,217 | 3,238 | +44 | +1.4% | 799,100 |
| 2025/01/08 | 3,225 | 3,232 | 3,179 | 3,194 | -60 | -1.8% | 660,300 |
| 2025/01/07 | 3,267 | 3,276 | 3,233 | 3,254 | -18 | -0.6% | 940,000 |
| 2025/01/06 | 3,348 | 3,357 | 3,261 | 3,272 | -59 | -1.8% | 874,500 |
| 2024/12/30 | 3,340 | 3,367 | 3,322 | 3,331 | -5 | -0.1% | 609,500 |
| 2024/12/27 | 3,325 | 3,365 | 3,316 | 3,336 | +45 | +1.4% | 636,300 |
| 2024/12/26 | 3,274 | 3,303 | 3,270 | 3,291 | +30 | +0.9% | 582,300 |
| 2024/12/25 | 3,274 | 3,294 | 3,241 | 3,261 | +5 | +0.2% | 649,900 |
| 2024/12/24 | 3,270 | 3,281 | 3,254 | 3,256 | -54 | -1.6% | 443,400 |
| 2024/12/23 | 3,333 | 3,344 | 3,270 | 3,310 | +44 | +1.3% | 680,000 |
| 2024/12/20 | 3,304 | 3,324 | 3,266 | 3,266 | -38 | -1.2% | 1,293,900 |
| 2024/12/19 | 3,205 | 3,317 | 3,205 | 3,304 | +34 | +1% | 951,500 |
101～
150
件表示中 / 3754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 | 474,900円 | +32.5% | +34.7% | 1.98% | 23.39倍 | 5.10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 |
| 光通信 | 4,109,000円 | +10.7% | -0.5% | 1.72% | 18.03倍 | 1.97倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 969,900円 | -4.2% | -14.7% | 0.88% | 37.81倍 | 3.44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 |
| トレンド | 920,400円 | +5.9% | +9.0% | 2.00% | 31.08倍 | 10.34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％ |
| スクエニＨＤ | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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
