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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 5,430 | 5,440 | 5,330 | 5,400 | -30 | -0.6% | 245,500 |
| 2019/07/02 | 5,450 | 5,520 | 5,380 | 5,430 | -20 | -0.4% | 274,400 |
| 2019/07/01 | 5,400 | 5,460 | 5,350 | 5,450 | +150 | +2.8% | 153,400 |
| 2019/06/28 | 5,290 | 5,330 | 5,280 | 5,300 | -10 | -0.2% | 181,200 |
| 2019/06/27 | 5,280 | 5,320 | 5,240 | 5,310 | +40 | +0.8% | 144,200 |
| 2019/06/26 | 5,260 | 5,280 | 5,220 | 5,270 | -60 | -1.1% | 139,400 |
| 2019/06/25 | 5,350 | 5,410 | 5,320 | 5,330 | +20 | +0.4% | 215,300 |
| 2019/06/24 | 5,250 | 5,320 | 5,220 | 5,310 | ±0 | ±0% | 134,500 |
| 2019/06/21 | 5,440 | 5,450 | 5,270 | 5,310 | -130 | -2.4% | 288,000 |
| 2019/06/20 | 5,440 | 5,480 | 5,400 | 5,440 | +30 | +0.6% | 124,300 |
| 2019/06/19 | 5,370 | 5,430 | 5,350 | 5,410 | +90 | +1.7% | 162,600 |
| 2019/06/18 | 5,350 | 5,420 | 5,310 | 5,320 | -20 | -0.4% | 170,100 |
| 2019/06/17 | 5,380 | 5,390 | 5,320 | 5,340 | -70 | -1.3% | 148,800 |
| 2019/06/14 | 5,410 | 5,420 | 5,330 | 5,410 | +20 | +0.4% | 207,100 |
| 2019/06/13 | 5,350 | 5,390 | 5,320 | 5,390 | -40 | -0.7% | 191,400 |
| 2019/06/12 | 5,370 | 5,440 | 5,340 | 5,430 | +30 | +0.6% | 190,300 |
| 2019/06/11 | 5,400 | 5,430 | 5,370 | 5,400 | -30 | -0.6% | 148,000 |
| 2019/06/10 | 5,400 | 5,460 | 5,350 | 5,430 | +110 | +2.1% | 207,800 |
| 2019/06/07 | 5,340 | 5,350 | 5,290 | 5,320 | -30 | -0.6% | 231,800 |
| 2019/06/06 | 5,300 | 5,430 | 5,290 | 5,350 | +70 | +1.3% | 238,600 |
| 2019/06/05 | 5,140 | 5,280 | 5,140 | 5,280 | +170 | +3.3% | 201,400 |
| 2019/06/04 | 5,190 | 5,200 | 5,070 | 5,110 | -100 | -1.9% | 236,600 |
| 2019/06/03 | 5,170 | 5,220 | 5,160 | 5,210 | -40 | -0.8% | 174,900 |
| 2019/05/31 | 5,180 | 5,350 | 5,150 | 5,250 | +70 | +1.4% | 352,800 |
| 2019/05/30 | 5,110 | 5,190 | 5,110 | 5,180 | ±0 | ±0% | 180,200 |
| 2019/05/29 | 5,170 | 5,220 | 5,130 | 5,180 | -30 | -0.6% | 269,400 |
| 2019/05/28 | 5,150 | 5,240 | 5,150 | 5,210 | +40 | +0.8% | 227,900 |
| 2019/05/27 | 5,130 | 5,190 | 5,130 | 5,170 | +60 | +1.2% | 185,100 |
| 2019/05/24 | 5,070 | 5,140 | 5,060 | 5,110 | -10 | -0.2% | 216,700 |
| 2019/05/23 | 5,050 | 5,140 | 5,050 | 5,120 | +30 | +0.6% | 167,300 |
| 2019/05/22 | 5,100 | 5,130 | 5,070 | 5,090 | +80 | +1.6% | 219,500 |
| 2019/05/21 | 4,955 | 5,020 | 4,940 | 5,010 | +100 | +2% | 287,400 |
| 2019/05/20 | 4,945 | 5,020 | 4,880 | 4,910 | -30 | -0.6% | 189,700 |
| 2019/05/17 | 4,945 | 4,960 | 4,905 | 4,940 | +80 | +1.6% | 189,000 |
| 2019/05/16 | 4,855 | 4,875 | 4,815 | 4,860 | +5 | +0.1% | 246,200 |
| 2019/05/15 | 4,865 | 4,880 | 4,815 | 4,855 | +15 | +0.3% | 291,400 |
| 2019/05/14 | 4,795 | 4,850 | 4,765 | 4,840 | -45 | -0.9% | 212,200 |
| 2019/05/13 | 4,920 | 4,955 | 4,845 | 4,885 | -35 | -0.7% | 466,600 |
| 2019/05/10 | 4,860 | 4,930 | 4,830 | 4,920 | +130 | +2.7% | 456,500 |
| 2019/05/09 | 4,930 | 4,945 | 4,780 | 4,790 | -165 | -3.3% | 477,700 |
| 2019/05/08 | 5,010 | 5,030 | 4,930 | 4,955 | -65 | -1.3% | 417,700 |
| 2019/05/07 | 4,900 | 5,070 | 4,855 | 5,020 | -250 | -4.7% | 541,200 |
| 2019/04/26 | 5,250 | 5,320 | 5,210 | 5,270 | +30 | +0.6% | 281,400 |
| 2019/04/25 | 5,230 | 5,270 | 5,190 | 5,240 | +50 | +1% | 257,200 |
| 2019/04/24 | 5,150 | 5,240 | 5,140 | 5,190 | +70 | +1.4% | 289,500 |
| 2019/04/23 | 5,110 | 5,170 | 5,110 | 5,120 | ±0 | ±0% | 163,800 |
| 2019/04/22 | 5,100 | 5,160 | 5,090 | 5,120 | -40 | -0.8% | 250,900 |
| 2019/04/19 | 5,070 | 5,180 | 5,070 | 5,160 | +50 | +1% | 198,000 |
| 2019/04/18 | 5,110 | 5,140 | 5,070 | 5,110 | -40 | -0.8% | 262,700 |
| 2019/04/17 | 5,250 | 5,290 | 5,130 | 5,150 | -100 | -1.9% | 321,800 |
1501～
1550
件表示中 / 3768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 | 455,100円 | +32.5% | +34.7% | 2.07% | 22.42倍 | 4.88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 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39倍 | 2.01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 | 981,200円 | -4.2% | -14.7% | 0.87% | 38.25倍 | 3.48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 |
| スクエニＨＤ | 1,093,000円 | -13.7% | +0.1% | 1.18% | 45.76倍 | 3.91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 |
| ＴＩＳ | 506,000円 | +1.8% | +3.5% | 1.50% | 23.57倍 | 3.36倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
市場注目の銘柄
チャート関連のコラム
