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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 5,220 | 5,280 | 5,200 | 5,250 | +30 | +0.6% | 268,500 |
| 2019/04/15 | 5,180 | 5,240 | 5,160 | 5,220 | +110 | +2.2% | 269,200 |
| 2019/04/12 | 5,130 | 5,140 | 5,070 | 5,110 | +80 | +1.6% | 234,200 |
| 2019/04/11 | 4,950 | 5,050 | 4,950 | 5,030 | +80 | +1.6% | 175,800 |
| 2019/04/10 | 4,940 | 4,970 | 4,925 | 4,950 | -20 | -0.4% | 138,600 |
| 2019/04/09 | 4,935 | 4,980 | 4,930 | 4,970 | +25 | +0.5% | 184,200 |
| 2019/04/08 | 4,960 | 4,995 | 4,910 | 4,945 | +15 | +0.3% | 178,000 |
| 2019/04/05 | 4,960 | 4,995 | 4,930 | 4,930 | -65 | -1.3% | 167,000 |
| 2019/04/04 | 4,980 | 5,020 | 4,950 | 4,995 | -5 | -0.1% | 140,700 |
| 2019/04/03 | 4,975 | 5,030 | 4,955 | 5,000 | +60 | +1.2% | 165,900 |
| 2019/04/02 | 5,060 | 5,060 | 4,935 | 4,940 | -80 | -1.6% | 186,200 |
| 2019/04/01 | 5,010 | 5,060 | 4,980 | 5,020 | +85 | +1.7% | 214,500 |
| 2019/03/29 | 4,925 | 4,945 | 4,885 | 4,935 | +60 | +1.2% | 183,900 |
| 2019/03/28 | 4,875 | 4,875 | 4,810 | 4,875 | -70 | -1.4% | 164,800 |
| 2019/03/27 | 4,880 | 4,960 | 4,880 | 4,945 | +10 | +0.2% | 243,600 |
| 2019/03/26 | 4,845 | 4,945 | 4,845 | 4,935 | +125 | +2.6% | 294,400 |
| 2019/03/25 | 4,855 | 4,860 | 4,765 | 4,810 | -115 | -2.3% | 168,900 |
| 2019/03/22 | 4,925 | 4,975 | 4,910 | 4,925 | +10 | +0.2% | 254,200 |
| 2019/03/20 | 4,905 | 4,920 | 4,860 | 4,915 | -10 | -0.2% | 147,000 |
| 2019/03/19 | 4,935 | 4,935 | 4,870 | 4,925 | -5 | -0.1% | 144,600 |
| 2019/03/18 | 4,930 | 4,940 | 4,885 | 4,930 | ±0 | ±0% | 163,400 |
| 2019/03/15 | 4,900 | 4,960 | 4,885 | 4,930 | +40 | +0.8% | 221,000 |
| 2019/03/14 | 4,925 | 4,930 | 4,840 | 4,890 | -55 | -1.1% | 221,200 |
| 2019/03/13 | 4,955 | 4,980 | 4,915 | 4,945 | -10 | -0.2% | 147,700 |
| 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 |
1551～
1600
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
