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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 5,150 | 5,270 | 5,140 | 5,260 | +130 | +2.5% | 163,000 |
| 2018/07/13 | 5,090 | 5,150 | 5,060 | 5,130 | +50 | +1% | 139,500 |
| 2018/07/12 | 4,985 | 5,130 | 4,985 | 5,080 | +125 | +2.5% | 217,800 |
| 2018/07/11 | 4,860 | 4,985 | 4,810 | 4,955 | -55 | -1.1% | 581,900 |
| 2018/07/10 | 5,170 | 5,170 | 5,000 | 5,010 | -150 | -2.9% | 225,700 |
| 2018/07/09 | 5,080 | 5,180 | 5,060 | 5,160 | +120 | +2.4% | 128,700 |
| 2018/07/06 | 5,070 | 5,090 | 5,020 | 5,040 | -50 | -1% | 275,400 |
| 2018/07/05 | 5,170 | 5,200 | 5,070 | 5,090 | -80 | -1.5% | 191,300 |
| 2018/07/04 | 5,020 | 5,220 | 5,020 | 5,170 | +120 | +2.4% | 236,600 |
| 2018/07/03 | 5,020 | 5,060 | 4,985 | 5,050 | ±0 | ±0% | 226,800 |
| 2018/07/02 | 5,160 | 5,200 | 5,030 | 5,050 | -100 | -1.9% | 267,600 |
| 2018/06/29 | 5,160 | 5,170 | 5,040 | 5,150 | +60 | +1.2% | 280,000 |
| 2018/06/28 | 5,240 | 5,250 | 5,070 | 5,090 | -160 | -3% | 503,600 |
| 2018/06/27 | 5,220 | 5,280 | 5,200 | 5,250 | +50 | +1% | 258,300 |
| 2018/06/26 | 5,150 | 5,200 | 5,090 | 5,200 | -10 | -0.2% | 202,900 |
| 2018/06/25 | 5,290 | 5,290 | 5,180 | 5,210 | ±0 | ±0% | 213,600 |
| 2018/06/22 | 5,120 | 5,220 | 5,110 | 5,210 | +110 | +2.2% | 295,700 |
| 2018/06/21 | 5,230 | 5,250 | 5,060 | 5,100 | -140 | -2.7% | 404,300 |
| 2018/06/20 | 5,300 | 5,310 | 5,200 | 5,240 | -90 | -1.7% | 316,800 |
| 2018/06/19 | 5,410 | 5,410 | 5,280 | 5,330 | -80 | -1.5% | 352,100 |
| 2018/06/18 | 5,370 | 5,430 | 5,340 | 5,410 | +40 | +0.7% | 195,300 |
| 2018/06/15 | 5,280 | 5,380 | 5,280 | 5,370 | +60 | +1.1% | 174,200 |
| 2018/06/14 | 5,330 | 5,370 | 5,300 | 5,310 | -30 | -0.6% | 223,700 |
| 2018/06/13 | 5,300 | 5,380 | 5,270 | 5,340 | -20 | -0.4% | 237,000 |
| 2018/06/12 | 5,390 | 5,400 | 5,330 | 5,360 | ±0 | ±0% | 241,600 |
| 2018/06/11 | 5,350 | 5,380 | 5,310 | 5,360 | +10 | +0.2% | 210,900 |
| 2018/06/08 | 5,280 | 5,380 | 5,280 | 5,350 | +90 | +1.7% | 260,400 |
| 2018/06/07 | 5,330 | 5,360 | 5,230 | 5,260 | -30 | -0.6% | 260,100 |
| 2018/06/06 | 5,220 | 5,320 | 5,190 | 5,290 | +110 | +2.1% | 364,400 |
| 2018/06/05 | 5,090 | 5,180 | 5,080 | 5,180 | +130 | +2.6% | 174,700 |
| 2018/06/04 | 5,050 | 5,100 | 5,010 | 5,050 | -20 | -0.4% | 269,400 |
| 2018/06/01 | 5,040 | 5,090 | 5,020 | 5,070 | +70 | +1.4% | 308,700 |
| 2018/05/31 | 4,930 | 5,020 | 4,885 | 5,000 | +90 | +1.8% | 424,600 |
| 2018/05/30 | 4,935 | 4,965 | 4,895 | 4,910 | -80 | -1.6% | 220,900 |
| 2018/05/29 | 4,960 | 5,000 | 4,925 | 4,990 | +30 | +0.6% | 180,900 |
| 2018/05/28 | 4,965 | 5,010 | 4,950 | 4,960 | +15 | +0.3% | 125,400 |
| 2018/05/25 | 4,935 | 4,970 | 4,925 | 4,945 | +30 | +0.6% | 327,100 |
| 2018/05/24 | 4,990 | 5,030 | 4,890 | 4,915 | -80 | -1.6% | 428,200 |
| 2018/05/23 | 4,975 | 5,030 | 4,975 | 4,995 | -45 | -0.9% | 216,700 |
| 2018/05/22 | 5,050 | 5,090 | 5,030 | 5,040 | -40 | -0.8% | 205,100 |
| 2018/05/21 | 5,090 | 5,160 | 5,070 | 5,080 | -30 | -0.6% | 172,400 |
| 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 |
1701～
1750
件表示中 / 3735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 | 423,900円 | +32.5% | +34.7% | 2.22% | 20.86倍 | 4.55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 |
| 東 宝 | 806,400円 | -4.2% | -14.7% | 1.05% | 36.47倍 | 2.86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 |
| トレンド | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87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％ |
| スクエニＨＤ | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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 |
| 大塚商 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 |
市場注目の銘柄
チャート関連のコラム
