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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 5,050 | 5,120 | 5,010 | 5,110 | +50 | +1% | 157,500 |
| 2018/05/17 | 5,020 | 5,070 | 4,980 | 5,060 | +40 | +0.8% | 162,600 |
| 2018/05/16 | 4,970 | 5,040 | 4,970 | 5,020 | +20 | +0.4% | 160,800 |
| 2018/05/15 | 5,030 | 5,060 | 5,000 | 5,000 | -60 | -1.2% | 214,300 |
| 2018/05/14 | 5,040 | 5,060 | 4,985 | 5,060 | -10 | -0.2% | 171,500 |
| 2018/05/11 | 4,995 | 5,080 | 4,985 | 5,070 | +50 | +1% | 140,100 |
| 2018/05/10 | 5,020 | 5,040 | 4,960 | 5,020 | +35 | +0.7% | 163,800 |
| 2018/05/09 | 4,965 | 5,060 | 4,955 | 4,985 | +50 | +1% | 390,600 |
| 2018/05/08 | 4,935 | 4,945 | 4,875 | 4,935 | -15 | -0.3% | 438,800 |
| 2018/05/07 | 5,040 | 5,090 | 4,915 | 4,950 | -90 | -1.8% | 401,200 |
| 2018/05/02 | 5,160 | 5,170 | 5,020 | 5,040 | -130 | -2.5% | 292,400 |
| 2018/05/01 | 5,040 | 5,190 | 4,935 | 5,170 | +480 | +10.2% | 760,500 |
| 2018/04/27 | 4,615 | 4,700 | 4,570 | 4,690 | +40 | +0.9% | 362,800 |
| 2018/04/26 | 4,600 | 4,665 | 4,595 | 4,650 | +60 | +1.3% | 273,600 |
| 2018/04/25 | 4,590 | 4,595 | 4,545 | 4,590 | -70 | -1.5% | 530,400 |
| 2018/04/24 | 4,650 | 4,660 | 4,595 | 4,660 | +35 | +0.8% | 246,000 |
| 2018/04/23 | 4,680 | 4,690 | 4,605 | 4,625 | -40 | -0.9% | 179,600 |
| 2018/04/20 | 4,675 | 4,690 | 4,650 | 4,665 | -10 | -0.2% | 135,700 |
| 2018/04/19 | 4,765 | 4,765 | 4,665 | 4,675 | -50 | -1.1% | 268,000 |
| 2018/04/18 | 4,675 | 4,740 | 4,670 | 4,725 | +70 | +1.5% | 185,300 |
| 2018/04/17 | 4,675 | 4,725 | 4,650 | 4,655 | -20 | -0.4% | 338,500 |
| 2018/04/16 | 4,650 | 4,685 | 4,630 | 4,675 | +15 | +0.3% | 168,300 |
| 2018/04/13 | 4,720 | 4,730 | 4,655 | 4,660 | -40 | -0.9% | 266,800 |
| 2018/04/12 | 4,715 | 4,725 | 4,665 | 4,700 | +35 | +0.8% | 251,800 |
| 2018/04/11 | 4,790 | 4,790 | 4,650 | 4,665 | -105 | -2.2% | 428,300 |
| 2018/04/10 | 4,765 | 4,780 | 4,715 | 4,770 | +10 | +0.2% | 350,400 |
| 2018/04/09 | 4,700 | 4,775 | 4,645 | 4,760 | +75 | +1.6% | 359,100 |
| 2018/04/06 | 4,690 | 4,745 | 4,665 | 4,685 | ±0 | ±0% | 381,500 |
| 2018/04/05 | 4,630 | 4,730 | 4,625 | 4,685 | +135 | +3% | 381,500 |
| 2018/04/04 | 4,490 | 4,575 | 4,450 | 4,550 | +110 | +2.5% | 316,200 |
| 2018/04/03 | 4,420 | 4,470 | 4,420 | 4,440 | -30 | -0.7% | 250,200 |
| 2018/04/02 | 4,565 | 4,570 | 4,465 | 4,470 | -125 | -2.7% | 325,900 |
| 2018/03/30 | 4,590 | 4,630 | 4,540 | 4,595 | +30 | +0.7% | 336,300 |
| 2018/03/29 | 4,560 | 4,570 | 4,500 | 4,565 | +100 | +2.2% | 368,900 |
| 2018/03/28 | 4,410 | 4,475 | 4,400 | 4,465 | +10 | +0.2% | 201,500 |
| 2018/03/27 | 4,370 | 4,460 | 4,370 | 4,455 | +95 | +2.2% | 163,700 |
| 2018/03/26 | 4,280 | 4,360 | 4,260 | 4,360 | +25 | +0.6% | 245,500 |
| 2018/03/23 | 4,395 | 4,420 | 4,320 | 4,335 | -185 | -4.1% | 366,700 |
| 2018/03/22 | 4,480 | 4,520 | 4,455 | 4,520 | +15 | +0.3% | 243,300 |
| 2018/03/20 | 4,490 | 4,520 | 4,465 | 4,505 | -10 | -0.2% | 296,700 |
| 2018/03/19 | 4,600 | 4,600 | 4,500 | 4,515 | -125 | -2.7% | 168,100 |
| 2018/03/16 | 4,675 | 4,695 | 4,620 | 4,640 | -20 | -0.4% | 282,100 |
| 2018/03/15 | 4,605 | 4,675 | 4,590 | 4,660 | +40 | +0.9% | 206,300 |
| 2018/03/14 | 4,690 | 4,710 | 4,590 | 4,620 | +95 | +2.1% | 554,100 |
| 2018/03/13 | 4,450 | 4,530 | 4,430 | 4,525 | +110 | +2.5% | 293,900 |
| 2018/03/12 | 4,400 | 4,430 | 4,370 | 4,415 | +65 | +1.5% | 205,700 |
| 2018/03/09 | 4,400 | 4,430 | 4,330 | 4,350 | +15 | +0.3% | 279,500 |
| 2018/03/08 | 4,385 | 4,405 | 4,305 | 4,335 | -15 | -0.3% | 170,400 |
| 2018/03/07 | 4,325 | 4,405 | 4,320 | 4,350 | +25 | +0.6% | 194,200 |
| 2018/03/06 | 4,340 | 4,380 | 4,305 | 4,325 | +20 | +0.5% | 215,500 |
1701～
1750
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
