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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,570 | 4,610 | 4,490 | 4,500 | -60 | -1.3% | 182,200 |
| 2018/11/13 | 4,590 | 4,595 | 4,500 | 4,560 | -130 | -2.8% | 265,400 |
| 2018/11/12 | 4,640 | 4,725 | 4,640 | 4,690 | +45 | +1% | 200,000 |
| 2018/11/09 | 4,730 | 4,780 | 4,640 | 4,645 | -105 | -2.2% | 223,900 |
| 2018/11/08 | 4,825 | 4,825 | 4,685 | 4,750 | -10 | -0.2% | 233,600 |
| 2018/11/07 | 4,660 | 4,805 | 4,635 | 4,760 | +110 | +2.4% | 340,800 |
| 2018/11/06 | 4,590 | 4,670 | 4,575 | 4,650 | +25 | +0.5% | 275,800 |
| 2018/11/05 | 4,765 | 4,775 | 4,620 | 4,625 | -195 | -4% | 290,400 |
| 2018/11/02 | 4,725 | 4,830 | 4,710 | 4,820 | +55 | +1.2% | 402,700 |
| 2018/11/01 | 4,835 | 4,865 | 4,755 | 4,765 | -20 | -0.4% | 376,200 |
| 2018/10/31 | 4,690 | 4,820 | 4,680 | 4,785 | +85 | +1.8% | 590,500 |
| 2018/10/30 | 4,615 | 4,905 | 4,590 | 4,700 | +255 | +5.7% | 1,683,000 |
| 2018/10/29 | 4,570 | 4,645 | 4,430 | 4,445 | -140 | -3.1% | 433,100 |
| 2018/10/26 | 4,710 | 4,730 | 4,565 | 4,585 | -125 | -2.7% | 345,600 |
| 2018/10/25 | 4,775 | 4,780 | 4,695 | 4,710 | -160 | -3.3% | 284,500 |
| 2018/10/24 | 4,885 | 4,895 | 4,825 | 4,870 | ±0 | ±0% | 245,000 |
| 2018/10/23 | 4,900 | 4,930 | 4,855 | 4,870 | -60 | -1.2% | 268,500 |
| 2018/10/22 | 4,910 | 4,960 | 4,865 | 4,930 | -10 | -0.2% | 132,700 |
| 2018/10/19 | 4,905 | 4,950 | 4,865 | 4,940 | -50 | -1% | 244,200 |
| 2018/10/18 | 5,020 | 5,060 | 4,985 | 4,990 | +45 | +0.9% | 317,900 |
| 2018/10/17 | 4,915 | 4,960 | 4,890 | 4,945 | +100 | +2.1% | 343,800 |
| 2018/10/16 | 4,930 | 4,970 | 4,800 | 4,845 | -65 | -1.3% | 434,500 |
| 2018/10/15 | 4,955 | 5,010 | 4,910 | 4,910 | -80 | -1.6% | 297,200 |
| 2018/10/12 | 4,950 | 5,040 | 4,950 | 4,990 | +15 | +0.3% | 250,000 |
| 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 |
1651～
1700
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
