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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/30 | 5,100 | 5,120 | 5,010 | 5,040 | -130 | -2.5% | 202,600 |
| 2018/07/27 | 5,140 | 5,170 | 5,070 | 5,170 | +30 | +0.6% | 239,700 |
| 2018/07/26 | 5,020 | 5,160 | 4,990 | 5,140 | +120 | +2.4% | 279,600 |
| 2018/07/25 | 5,050 | 5,050 | 5,000 | 5,020 | -60 | -1.2% | 227,600 |
| 2018/07/24 | 5,170 | 5,180 | 5,050 | 5,080 | -90 | -1.7% | 237,000 |
| 2018/07/23 | 5,200 | 5,240 | 5,170 | 5,170 | -20 | -0.4% | 130,800 |
| 2018/07/20 | 5,200 | 5,200 | 5,150 | 5,190 | -20 | -0.4% | 125,200 |
| 2018/07/19 | 5,220 | 5,250 | 5,180 | 5,210 | -10 | -0.2% | 145,200 |
| 2018/07/18 | 5,260 | 5,260 | 5,120 | 5,220 | -40 | -0.8% | 221,500 |
| 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 |
1701～
1750
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
