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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 5,050 | 5,070 | 4,940 | 4,975 | -225 | -4.3% | 335,000 |
| 2018/10/10 | 5,160 | 5,210 | 5,120 | 5,200 | +110 | +2.2% | 260,100 |
| 2018/10/09 | 5,150 | 5,190 | 5,080 | 5,090 | -90 | -1.7% | 264,000 |
| 2018/10/05 | 5,100 | 5,190 | 5,080 | 5,180 | +40 | +0.8% | 256,500 |
| 2018/10/04 | 5,260 | 5,260 | 5,100 | 5,140 | -40 | -0.8% | 216,700 |
| 2018/10/03 | 5,340 | 5,370 | 5,160 | 5,180 | -140 | -2.6% | 270,400 |
| 2018/10/02 | 5,420 | 5,460 | 5,300 | 5,320 | -50 | -0.9% | 373,200 |
| 2018/10/01 | 5,370 | 5,410 | 5,340 | 5,370 | ±0 | ±0% | 183,300 |
| 2018/09/28 | 5,360 | 5,400 | 5,350 | 5,370 | +50 | +0.9% | 182,600 |
| 2018/09/27 | 5,420 | 5,450 | 5,310 | 5,320 | -100 | -1.8% | 233,200 |
| 2018/09/26 | 5,370 | 5,430 | 5,360 | 5,420 | +10 | +0.2% | 298,600 |
| 2018/09/25 | 5,300 | 5,450 | 5,300 | 5,410 | +140 | +2.7% | 416,300 |
| 2018/09/21 | 5,400 | 5,430 | 5,260 | 5,270 | -70 | -1.3% | 432,100 |
| 2018/09/20 | 5,350 | 5,410 | 5,300 | 5,340 | -10 | -0.2% | 391,300 |
| 2018/09/19 | 5,450 | 5,450 | 5,310 | 5,350 | -60 | -1.1% | 427,100 |
| 2018/09/18 | 5,320 | 5,420 | 5,310 | 5,410 | +120 | +2.3% | 375,500 |
| 2018/09/14 | 5,350 | 5,360 | 5,210 | 5,290 | -10 | -0.2% | 354,400 |
| 2018/09/13 | 5,300 | 5,390 | 5,260 | 5,300 | -10 | -0.2% | 276,400 |
| 2018/09/12 | 5,290 | 5,340 | 5,260 | 5,310 | +30 | +0.6% | 252,400 |
| 2018/09/11 | 5,220 | 5,300 | 5,210 | 5,280 | +60 | +1.1% | 200,900 |
| 2018/09/10 | 5,180 | 5,250 | 5,180 | 5,220 | +10 | +0.2% | 169,400 |
| 2018/09/07 | 5,170 | 5,230 | 5,170 | 5,210 | ±0 | ±0% | 197,500 |
| 2018/09/06 | 5,270 | 5,280 | 5,210 | 5,210 | -80 | -1.5% | 189,200 |
| 2018/09/05 | 5,290 | 5,340 | 5,280 | 5,290 | +10 | +0.2% | 259,800 |
| 2018/09/04 | 5,260 | 5,310 | 5,230 | 5,280 | +10 | +0.2% | 235,200 |
| 2018/09/03 | 5,250 | 5,290 | 5,240 | 5,270 | -10 | -0.2% | 198,500 |
| 2018/08/31 | 5,280 | 5,340 | 5,260 | 5,280 | +10 | +0.2% | 287,700 |
| 2018/08/30 | 5,270 | 5,310 | 5,230 | 5,270 | +50 | +1% | 277,600 |
| 2018/08/29 | 5,150 | 5,250 | 5,150 | 5,220 | +70 | +1.4% | 169,400 |
| 2018/08/28 | 5,180 | 5,210 | 5,140 | 5,150 | ±0 | ±0% | 187,400 |
| 2018/08/27 | 5,090 | 5,160 | 5,080 | 5,150 | +80 | +1.6% | 116,300 |
| 2018/08/24 | 4,975 | 5,100 | 4,975 | 5,070 | +100 | +2% | 162,300 |
| 2018/08/23 | 4,955 | 5,010 | 4,950 | 4,970 | +40 | +0.8% | 124,000 |
| 2018/08/22 | 4,930 | 4,940 | 4,900 | 4,930 | -15 | -0.3% | 177,900 |
| 2018/08/21 | 4,905 | 4,955 | 4,885 | 4,945 | +50 | +1% | 111,400 |
| 2018/08/20 | 4,915 | 4,950 | 4,875 | 4,895 | -15 | -0.3% | 202,700 |
| 2018/08/17 | 4,920 | 4,925 | 4,865 | 4,910 | -30 | -0.6% | 297,900 |
| 2018/08/16 | 4,980 | 5,030 | 4,920 | 4,940 | -80 | -1.6% | 299,000 |
| 2018/08/15 | 5,060 | 5,080 | 4,995 | 5,020 | -60 | -1.2% | 195,000 |
| 2018/08/14 | 5,040 | 5,100 | 5,010 | 5,080 | +30 | +0.6% | 232,600 |
| 2018/08/13 | 5,150 | 5,150 | 5,030 | 5,050 | -120 | -2.3% | 204,800 |
| 2018/08/10 | 5,230 | 5,240 | 5,160 | 5,170 | -70 | -1.3% | 132,900 |
| 2018/08/09 | 5,250 | 5,310 | 5,220 | 5,240 | ±0 | ±0% | 114,100 |
| 2018/08/08 | 5,310 | 5,320 | 5,240 | 5,240 | -30 | -0.6% | 148,200 |
| 2018/08/07 | 5,230 | 5,280 | 5,190 | 5,270 | +60 | +1.2% | 137,700 |
| 2018/08/06 | 5,250 | 5,310 | 5,190 | 5,210 | -10 | -0.2% | 152,600 |
| 2018/08/03 | 5,360 | 5,360 | 5,190 | 5,220 | -90 | -1.7% | 152,400 |
| 2018/08/02 | 5,260 | 5,410 | 5,260 | 5,310 | +80 | +1.5% | 305,800 |
| 2018/08/01 | 5,150 | 5,250 | 5,150 | 5,230 | -50 | -0.9% | 314,300 |
| 2018/07/31 | 5,390 | 5,480 | 5,200 | 5,280 | +240 | +4.8% | 686,500 |
1601～
1650
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
