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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 5,350 | 5,370 | 5,260 | 5,320 | +40 | +0.8% | 194,900 |
| 2017/12/15 | 5,250 | 5,300 | 5,210 | 5,280 | -20 | -0.4% | 323,800 |
| 2017/12/14 | 5,250 | 5,320 | 5,240 | 5,300 | +80 | +1.5% | 231,300 |
| 2017/12/13 | 5,200 | 5,230 | 5,170 | 5,220 | +60 | +1.2% | 203,500 |
| 2017/12/12 | 5,140 | 5,160 | 5,090 | 5,160 | +40 | +0.8% | 226,600 |
| 2017/12/11 | 5,130 | 5,130 | 5,020 | 5,120 | +90 | +1.8% | 224,800 |
| 2017/12/08 | 4,920 | 5,030 | 4,905 | 5,030 | -30 | -0.6% | 617,400 |
| 2017/12/07 | 4,990 | 5,100 | 4,960 | 5,060 | +105 | +2.1% | 161,600 |
| 2017/12/06 | 4,990 | 5,050 | 4,935 | 4,955 | -55 | -1.1% | 196,800 |
| 2017/12/05 | 4,985 | 5,020 | 4,930 | 5,010 | +20 | +0.4% | 274,500 |
| 2017/12/04 | 4,960 | 5,020 | 4,960 | 4,990 | +55 | +1.1% | 246,600 |
| 2017/12/01 | 4,975 | 4,980 | 4,895 | 4,935 | +20 | +0.4% | 277,200 |
| 2017/11/30 | 4,915 | 5,010 | 4,830 | 4,915 | -295 | -5.7% | 991,100 |
| 2017/11/29 | 5,150 | 5,230 | 5,130 | 5,210 | +100 | +2% | 260,700 |
| 2017/11/28 | 5,150 | 5,150 | 5,050 | 5,110 | -20 | -0.4% | 239,800 |
| 2017/11/27 | 5,190 | 5,190 | 5,110 | 5,130 | -10 | -0.2% | 163,600 |
| 2017/11/24 | 5,060 | 5,140 | 5,040 | 5,140 | +20 | +0.4% | 289,000 |
| 2017/11/22 | 5,150 | 5,160 | 5,080 | 5,120 | -50 | -1% | 344,100 |
| 2017/11/21 | 5,160 | 5,190 | 5,110 | 5,170 | -10 | -0.2% | 332,500 |
| 2017/11/20 | 5,170 | 5,230 | 5,150 | 5,180 | -20 | -0.4% | 480,700 |
| 2017/11/17 | 5,210 | 5,250 | 5,160 | 5,200 | +20 | +0.4% | 490,000 |
| 2017/11/16 | 4,970 | 5,200 | 4,960 | 5,180 | +180 | +3.6% | 564,500 |
| 2017/11/15 | 5,020 | 5,050 | 4,965 | 5,000 | -40 | -0.8% | 453,300 |
| 2017/11/14 | 5,080 | 5,090 | 5,000 | 5,040 | -60 | -1.2% | 271,100 |
| 2017/11/13 | 5,150 | 5,180 | 5,070 | 5,100 | -40 | -0.8% | 467,000 |
| 2017/11/10 | 5,050 | 5,200 | 5,050 | 5,140 | +40 | +0.8% | 584,700 |
| 2017/11/09 | 5,090 | 5,170 | 5,050 | 5,100 | +30 | +0.6% | 549,300 |
| 2017/11/08 | 4,895 | 5,100 | 4,885 | 5,070 | +210 | +4.3% | 792,900 |
| 2017/11/07 | 4,735 | 4,890 | 4,730 | 4,860 | +135 | +2.9% | 606,400 |
| 2017/11/06 | 4,685 | 4,740 | 4,675 | 4,725 | +30 | +0.6% | 339,600 |
| 2017/11/02 | 4,735 | 4,745 | 4,650 | 4,695 | -25 | -0.5% | 457,800 |
| 2017/11/01 | 4,745 | 4,805 | 4,700 | 4,720 | -150 | -3.1% | 950,600 |
| 2017/10/31 | 4,695 | 4,975 | 4,680 | 4,870 | -105 | -2.1% | 1,067,500 |
| 2017/10/30 | 4,915 | 5,010 | 4,895 | 4,975 | +25 | +0.5% | 988,000 |
| 2017/10/27 | 4,770 | 4,955 | 4,750 | 4,950 | +165 | +3.4% | 506,800 |
| 2017/10/26 | 4,735 | 4,795 | 4,735 | 4,785 | +40 | +0.8% | 272,400 |
| 2017/10/25 | 4,815 | 4,820 | 4,730 | 4,745 | -135 | -2.8% | 423,700 |
| 2017/10/24 | 4,805 | 4,880 | 4,800 | 4,880 | +10 | +0.2% | 234,200 |
| 2017/10/23 | 4,840 | 4,900 | 4,805 | 4,870 | +60 | +1.2% | 352,000 |
| 2017/10/20 | 4,805 | 4,820 | 4,795 | 4,810 | -25 | -0.5% | 250,400 |
| 2017/10/19 | 4,860 | 4,860 | 4,820 | 4,835 | -20 | -0.4% | 252,400 |
| 2017/10/18 | 4,880 | 4,920 | 4,840 | 4,855 | -25 | -0.5% | 255,600 |
| 2017/10/17 | 4,880 | 4,905 | 4,830 | 4,880 | +10 | +0.2% | 270,800 |
| 2017/10/16 | 4,815 | 4,890 | 4,795 | 4,870 | +65 | +1.4% | 298,800 |
| 2017/10/13 | 4,800 | 4,830 | 4,755 | 4,805 | -50 | -1% | 329,400 |
| 2017/10/12 | 4,775 | 4,875 | 4,770 | 4,855 | +65 | +1.4% | 318,800 |
| 2017/10/11 | 4,730 | 4,830 | 4,725 | 4,790 | +75 | +1.6% | 449,600 |
| 2017/10/10 | 4,650 | 4,725 | 4,635 | 4,715 | +60 | +1.3% | 345,400 |
| 2017/10/06 | 4,695 | 4,700 | 4,635 | 4,655 | -30 | -0.6% | 212,100 |
| 2017/10/05 | 4,675 | 4,725 | 4,670 | 4,685 | +40 | +0.9% | 187,600 |
1801～
1850
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
