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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 4,955 | 4,990 | 4,940 | 4,955 | +15 | +0.3% | 204,600 |
| 2019/03/11 | 4,910 | 4,970 | 4,885 | 4,940 | +25 | +0.5% | 180,000 |
| 2019/03/08 | 4,900 | 4,940 | 4,890 | 4,915 | -30 | -0.6% | 186,900 |
| 2019/03/07 | 5,000 | 5,020 | 4,930 | 4,945 | -85 | -1.7% | 278,100 |
| 2019/03/06 | 5,010 | 5,050 | 5,000 | 5,030 | +40 | +0.8% | 145,900 |
| 2019/03/05 | 5,010 | 5,020 | 4,950 | 4,990 | -60 | -1.2% | 269,200 |
| 2019/03/04 | 4,980 | 5,090 | 4,980 | 5,050 | +120 | +2.4% | 290,800 |
| 2019/03/01 | 4,875 | 4,930 | 4,870 | 4,930 | +60 | +1.2% | 222,500 |
| 2019/02/28 | 4,930 | 4,950 | 4,870 | 4,870 | -45 | -0.9% | 267,500 |
| 2019/02/27 | 4,890 | 4,935 | 4,890 | 4,915 | ±0 | ±0% | 161,400 |
| 2019/02/26 | 4,930 | 4,950 | 4,860 | 4,915 | -30 | -0.6% | 173,300 |
| 2019/02/25 | 4,910 | 4,955 | 4,885 | 4,945 | +40 | +0.8% | 147,100 |
| 2019/02/22 | 4,830 | 4,915 | 4,810 | 4,905 | +55 | +1.1% | 161,000 |
| 2019/02/21 | 4,845 | 4,870 | 4,795 | 4,850 | -10 | -0.2% | 195,400 |
| 2019/02/20 | 4,860 | 4,895 | 4,820 | 4,860 | +10 | +0.2% | 228,600 |
| 2019/02/19 | 4,820 | 4,875 | 4,785 | 4,850 | +5 | +0.1% | 235,100 |
| 2019/02/18 | 4,880 | 4,895 | 4,830 | 4,845 | +10 | +0.2% | 196,800 |
| 2019/02/15 | 4,795 | 4,845 | 4,795 | 4,835 | +20 | +0.4% | 249,400 |
| 2019/02/14 | 4,790 | 4,860 | 4,770 | 4,815 | +20 | +0.4% | 360,500 |
| 2019/02/13 | 4,775 | 4,855 | 4,765 | 4,795 | +110 | +2.3% | 390,900 |
| 2019/02/12 | 4,580 | 4,685 | 4,575 | 4,685 | +115 | +2.5% | 249,300 |
| 2019/02/08 | 4,625 | 4,625 | 4,505 | 4,570 | -55 | -1.2% | 287,900 |
| 2019/02/07 | 4,605 | 4,635 | 4,555 | 4,625 | -10 | -0.2% | 265,700 |
| 2019/02/06 | 4,640 | 4,650 | 4,565 | 4,635 | -75 | -1.6% | 390,100 |
| 2019/02/05 | 4,745 | 4,810 | 4,685 | 4,710 | -100 | -2.1% | 447,800 |
| 2019/02/04 | 4,825 | 4,830 | 4,745 | 4,810 | +25 | +0.5% | 442,400 |
| 2019/02/01 | 4,705 | 4,865 | 4,700 | 4,785 | +390 | +8.9% | 827,200 |
| 2019/01/31 | 4,425 | 4,430 | 4,370 | 4,395 | +10 | +0.2% | 237,500 |
| 2019/01/30 | 4,310 | 4,400 | 4,275 | 4,385 | +25 | +0.6% | 294,400 |
| 2019/01/29 | 4,335 | 4,370 | 4,285 | 4,360 | +35 | +0.8% | 235,000 |
| 2019/01/28 | 4,345 | 4,390 | 4,315 | 4,325 | -85 | -1.9% | 332,900 |
| 2019/01/25 | 4,380 | 4,420 | 4,365 | 4,410 | +30 | +0.7% | 251,100 |
| 2019/01/24 | 4,300 | 4,380 | 4,260 | 4,380 | +55 | +1.3% | 233,300 |
| 2019/01/23 | 4,330 | 4,365 | 4,280 | 4,325 | -30 | -0.7% | 224,700 |
| 2019/01/22 | 4,415 | 4,435 | 4,330 | 4,355 | -15 | -0.3% | 329,100 |
| 2019/01/21 | 4,490 | 4,490 | 4,340 | 4,370 | -20 | -0.5% | 426,800 |
| 2019/01/18 | 4,295 | 4,410 | 4,290 | 4,390 | +125 | +2.9% | 453,100 |
| 2019/01/17 | 4,210 | 4,290 | 4,190 | 4,265 | +70 | +1.7% | 280,300 |
| 2019/01/16 | 4,245 | 4,255 | 4,140 | 4,195 | -15 | -0.4% | 296,100 |
| 2019/01/15 | 4,030 | 4,230 | 4,025 | 4,210 | +155 | +3.8% | 548,600 |
| 2019/01/11 | 4,075 | 4,135 | 4,055 | 4,055 | +50 | +1.2% | 419,700 |
| 2019/01/10 | 3,995 | 4,040 | 3,960 | 4,005 | +10 | +0.3% | 284,800 |
| 2019/01/09 | 4,005 | 4,045 | 3,965 | 3,995 | +60 | +1.5% | 445,100 |
| 2019/01/08 | 3,960 | 4,025 | 3,855 | 3,935 | -95 | -2.4% | 616,500 |
| 2019/01/07 | 4,040 | 4,085 | 3,965 | 4,030 | +75 | +1.9% | 734,800 |
| 2019/01/04 | 3,820 | 3,955 | 3,820 | 3,955 | +65 | +1.7% | 426,400 |
| 2018/12/28 | 3,890 | 3,925 | 3,855 | 3,890 | ±0 | ±0% | 219,200 |
| 2018/12/27 | 3,905 | 3,920 | 3,835 | 3,890 | +100 | +2.6% | 386,800 |
| 2018/12/26 | 3,720 | 3,795 | 3,715 | 3,790 | +115 | +3.1% | 347,800 |
| 2018/12/25 | 3,795 | 3,795 | 3,655 | 3,675 | -180 | -4.7% | 330,800 |
1501～
1550
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
