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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 5,040 | 5,100 | 5,010 | 5,090 | +20 | +0.4% | 166,400 |
| 2017/07/21 | 5,110 | 5,140 | 5,060 | 5,070 | -40 | -0.8% | 214,100 |
| 2017/07/20 | 5,080 | 5,140 | 5,050 | 5,110 | +60 | +1.2% | 206,500 |
| 2017/07/19 | 4,975 | 5,070 | 4,970 | 5,050 | +40 | +0.8% | 133,800 |
| 2017/07/18 | 5,020 | 5,060 | 4,990 | 5,010 | ±0 | ±0% | 143,600 |
| 2017/07/14 | 5,060 | 5,090 | 4,990 | 5,010 | -30 | -0.6% | 175,800 |
| 2017/07/13 | 4,970 | 5,060 | 4,970 | 5,040 | +100 | +2% | 295,300 |
| 2017/07/12 | 4,985 | 5,040 | 4,925 | 4,940 | -30 | -0.6% | 244,500 |
| 2017/07/11 | 4,890 | 4,995 | 4,860 | 4,970 | +120 | +2.5% | 283,000 |
| 2017/07/10 | 4,865 | 4,890 | 4,830 | 4,850 | +30 | +0.6% | 224,600 |
| 2017/07/07 | 4,810 | 4,845 | 4,800 | 4,820 | -45 | -0.9% | 206,700 |
| 2017/07/06 | 4,860 | 4,895 | 4,835 | 4,865 | ±0 | ±0% | 187,100 |
| 2017/07/05 | 4,840 | 4,875 | 4,780 | 4,865 | -15 | -0.3% | 370,500 |
| 2017/07/04 | 5,060 | 5,060 | 4,850 | 4,880 | -140 | -2.8% | 431,900 |
| 2017/07/03 | 5,000 | 5,040 | 5,000 | 5,020 | -20 | -0.4% | 194,000 |
| 2017/06/30 | 5,020 | 5,060 | 5,010 | 5,040 | -50 | -1% | 158,500 |
| 2017/06/29 | 5,080 | 5,160 | 5,050 | 5,090 | +40 | +0.8% | 361,600 |
| 2017/06/28 | 5,160 | 5,180 | 5,050 | 5,050 | -130 | -2.5% | 286,700 |
| 2017/06/27 | 5,270 | 5,280 | 5,170 | 5,180 | -90 | -1.7% | 206,000 |
| 2017/06/26 | 5,170 | 5,290 | 5,170 | 5,270 | +60 | +1.2% | 214,400 |
| 2017/06/23 | 5,420 | 5,420 | 5,190 | 5,210 | -190 | -3.5% | 537,600 |
| 2017/06/22 | 5,320 | 5,410 | 5,300 | 5,400 | +130 | +2.5% | 410,100 |
| 2017/06/21 | 5,210 | 5,320 | 5,210 | 5,270 | +30 | +0.6% | 276,600 |
| 2017/06/20 | 5,200 | 5,250 | 5,170 | 5,240 | +60 | +1.2% | 295,800 |
| 2017/06/19 | 5,080 | 5,180 | 5,080 | 5,180 | +110 | +2.2% | 301,000 |
| 2017/06/16 | 5,080 | 5,100 | 5,000 | 5,070 | +90 | +1.8% | 422,000 |
| 2017/06/15 | 4,945 | 4,995 | 4,920 | 4,980 | +25 | +0.5% | 202,200 |
| 2017/06/14 | 5,020 | 5,080 | 4,955 | 4,955 | -45 | -0.9% | 260,200 |
| 2017/06/13 | 4,970 | 5,080 | 4,970 | 5,000 | +30 | +0.6% | 239,200 |
| 2017/06/12 | 4,865 | 4,990 | 4,835 | 4,970 | +90 | +1.8% | 444,000 |
| 2017/06/09 | 4,930 | 4,930 | 4,865 | 4,880 | -40 | -0.8% | 354,800 |
| 2017/06/08 | 4,935 | 4,945 | 4,870 | 4,920 | +55 | +1.1% | 357,500 |
| 2017/06/07 | 4,865 | 4,870 | 4,810 | 4,865 | -5 | -0.1% | 315,700 |
| 2017/06/06 | 4,885 | 4,910 | 4,850 | 4,870 | -40 | -0.8% | 263,600 |
| 2017/06/05 | 4,830 | 4,920 | 4,815 | 4,910 | +75 | +1.6% | 288,500 |
| 2017/06/02 | 4,920 | 4,925 | 4,825 | 4,835 | -100 | -2% | 389,300 |
| 2017/06/01 | 4,925 | 4,945 | 4,895 | 4,935 | +40 | +0.8% | 311,000 |
| 2017/05/31 | 4,935 | 4,970 | 4,890 | 4,895 | -55 | -1.1% | 187,700 |
| 2017/05/30 | 4,965 | 5,000 | 4,940 | 4,950 | +30 | +0.6% | 320,600 |
| 2017/05/29 | 4,935 | 4,950 | 4,905 | 4,920 | -15 | -0.3% | 236,500 |
| 2017/05/26 | 4,920 | 4,945 | 4,885 | 4,935 | +30 | +0.6% | 194,400 |
| 2017/05/25 | 4,925 | 4,955 | 4,905 | 4,905 | -40 | -0.8% | 155,000 |
| 2017/05/24 | 4,900 | 4,965 | 4,895 | 4,945 | +90 | +1.9% | 293,100 |
| 2017/05/23 | 4,880 | 4,920 | 4,850 | 4,855 | +5 | +0.1% | 329,100 |
| 2017/05/22 | 4,790 | 4,855 | 4,770 | 4,850 | +70 | +1.5% | 270,200 |
| 2017/05/19 | 4,820 | 4,855 | 4,775 | 4,780 | +10 | +0.2% | 329,000 |
| 2017/05/18 | 4,725 | 4,790 | 4,725 | 4,770 | -50 | -1% | 392,600 |
| 2017/05/17 | 4,870 | 4,890 | 4,815 | 4,820 | -20 | -0.4% | 267,200 |
| 2017/05/16 | 4,850 | 4,885 | 4,815 | 4,840 | ±0 | ±0% | 219,300 |
| 2017/05/15 | 4,780 | 4,845 | 4,770 | 4,840 | +20 | +0.4% | 293,800 |
1901～
1950
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
