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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 4,675 | 4,685 | 4,640 | 4,645 | -30 | -0.6% | 268,000 |
| 2017/10/03 | 4,700 | 4,700 | 4,640 | 4,675 | -20 | -0.4% | 260,500 |
| 2017/10/02 | 4,740 | 4,750 | 4,685 | 4,695 | -80 | -1.7% | 182,300 |
| 2017/09/29 | 4,765 | 4,805 | 4,750 | 4,775 | +35 | +0.7% | 308,000 |
| 2017/09/28 | 4,620 | 4,795 | 4,620 | 4,740 | +140 | +3% | 482,600 |
| 2017/09/27 | 4,600 | 4,645 | 4,565 | 4,600 | -70 | -1.5% | 252,000 |
| 2017/09/26 | 4,705 | 4,710 | 4,635 | 4,670 | -35 | -0.7% | 254,900 |
| 2017/09/25 | 4,710 | 4,715 | 4,670 | 4,705 | +10 | +0.2% | 302,800 |
| 2017/09/22 | 4,680 | 4,725 | 4,630 | 4,695 | +120 | +2.6% | 398,200 |
| 2017/09/21 | 4,675 | 4,680 | 4,565 | 4,575 | -80 | -1.7% | 264,200 |
| 2017/09/20 | 4,635 | 4,665 | 4,595 | 4,655 | +15 | +0.3% | 330,500 |
| 2017/09/19 | 4,595 | 4,645 | 4,550 | 4,640 | +80 | +1.8% | 356,700 |
| 2017/09/15 | 4,590 | 4,625 | 4,525 | 4,560 | -60 | -1.3% | 379,200 |
| 2017/09/14 | 4,635 | 4,640 | 4,595 | 4,620 | -15 | -0.3% | 252,700 |
| 2017/09/13 | 4,675 | 4,680 | 4,610 | 4,635 | -25 | -0.5% | 215,800 |
| 2017/09/12 | 4,665 | 4,685 | 4,625 | 4,660 | +15 | +0.3% | 261,900 |
| 2017/09/11 | 4,570 | 4,680 | 4,560 | 4,645 | +90 | +2% | 408,100 |
| 2017/09/08 | 4,505 | 4,605 | 4,495 | 4,555 | +10 | +0.2% | 305,500 |
| 2017/09/07 | 4,595 | 4,625 | 4,510 | 4,545 | -65 | -1.4% | 479,100 |
| 2017/09/06 | 4,615 | 4,655 | 4,565 | 4,610 | -50 | -1.1% | 340,100 |
| 2017/09/05 | 4,855 | 4,855 | 4,650 | 4,660 | -185 | -3.8% | 482,600 |
| 2017/09/04 | 4,760 | 4,850 | 4,740 | 4,845 | +75 | +1.6% | 291,400 |
| 2017/09/01 | 4,780 | 4,810 | 4,745 | 4,770 | +10 | +0.2% | 188,800 |
| 2017/08/31 | 4,775 | 4,780 | 4,745 | 4,760 | -30 | -0.6% | 188,900 |
| 2017/08/30 | 4,755 | 4,800 | 4,715 | 4,790 | +30 | +0.6% | 163,000 |
| 2017/08/29 | 4,745 | 4,770 | 4,705 | 4,760 | -20 | -0.4% | 120,300 |
| 2017/08/28 | 4,765 | 4,785 | 4,735 | 4,780 | +55 | +1.2% | 139,000 |
| 2017/08/25 | 4,730 | 4,745 | 4,655 | 4,725 | +10 | +0.2% | 196,600 |
| 2017/08/24 | 4,755 | 4,790 | 4,710 | 4,715 | -30 | -0.6% | 180,600 |
| 2017/08/23 | 4,785 | 4,790 | 4,725 | 4,745 | ±0 | ±0% | 155,300 |
| 2017/08/22 | 4,755 | 4,775 | 4,720 | 4,745 | -5 | -0.1% | 194,600 |
| 2017/08/21 | 4,760 | 4,800 | 4,715 | 4,750 | ±0 | ±0% | 195,900 |
| 2017/08/18 | 4,730 | 4,760 | 4,690 | 4,750 | -35 | -0.7% | 262,200 |
| 2017/08/17 | 4,780 | 4,825 | 4,775 | 4,785 | -10 | -0.2% | 149,200 |
| 2017/08/16 | 4,825 | 4,840 | 4,775 | 4,795 | ±0 | ±0% | 217,800 |
| 2017/08/15 | 4,735 | 4,800 | 4,715 | 4,795 | +115 | +2.5% | 308,400 |
| 2017/08/14 | 4,700 | 4,720 | 4,645 | 4,680 | -90 | -1.9% | 206,900 |
| 2017/08/10 | 4,750 | 4,795 | 4,740 | 4,770 | +10 | +0.2% | 203,700 |
| 2017/08/09 | 4,745 | 4,775 | 4,710 | 4,760 | +5 | +0.1% | 392,200 |
| 2017/08/08 | 4,760 | 4,765 | 4,680 | 4,755 | ±0 | ±0% | 423,400 |
| 2017/08/07 | 4,780 | 4,790 | 4,735 | 4,755 | -55 | -1.1% | 255,600 |
| 2017/08/04 | 4,695 | 4,830 | 4,690 | 4,810 | +145 | +3.1% | 436,400 |
| 2017/08/03 | 4,665 | 4,705 | 4,635 | 4,665 | -15 | -0.3% | 309,900 |
| 2017/08/02 | 4,680 | 4,720 | 4,665 | 4,680 | -45 | -1% | 528,000 |
| 2017/08/01 | 4,670 | 4,765 | 4,665 | 4,725 | +60 | +1.3% | 429,300 |
| 2017/07/31 | 4,590 | 4,775 | 4,575 | 4,665 | -215 | -4.4% | 1,369,500 |
| 2017/07/28 | 4,840 | 4,955 | 4,840 | 4,880 | +5 | +0.1% | 246,100 |
| 2017/07/27 | 4,880 | 4,920 | 4,855 | 4,875 | -5 | -0.1% | 188,500 |
| 2017/07/26 | 4,970 | 4,970 | 4,850 | 4,880 | -130 | -2.6% | 351,300 |
| 2017/07/25 | 5,100 | 5,100 | 4,975 | 5,010 | -80 | -1.6% | 223,000 |
1851～
1900
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
