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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,922.5 | 2,928 | 2,839 | 2,867 | -64.5 | -2.2% | 1,739,700 |
| 2024/10/30 | 2,844 | 2,945.5 | 2,827.5 | 2,931.5 | +37.5 | +1.3% | 4,446,800 |
| 2024/10/29 | 2,823 | 2,901.5 | 2,817 | 2,894 | +92.5 | +3.3% | 1,222,100 |
| 2024/10/28 | 2,784 | 2,821.5 | 2,778.5 | 2,801.5 | +33.5 | +1.2% | 815,400 |
| 2024/10/25 | 2,810 | 2,810 | 2,761 | 2,768 | -41 | -1.5% | 821,300 |
| 2024/10/24 | 2,785 | 2,816.5 | 2,782 | 2,809 | -7 | -0.2% | 698,400 |
| 2024/10/23 | 2,849 | 2,857 | 2,810.5 | 2,816 | -23.5 | -0.8% | 605,700 |
| 2024/10/22 | 2,877 | 2,882.5 | 2,827.5 | 2,839.5 | -37 | -1.3% | 684,600 |
| 2024/10/21 | 2,913 | 2,913 | 2,868 | 2,876.5 | -37 | -1.3% | 779,500 |
| 2024/10/18 | 2,923 | 2,963.5 | 2,909 | 2,913.5 | -8 | -0.3% | 476,900 |
| 2024/10/17 | 2,954.5 | 2,964.5 | 2,909 | 2,921.5 | -21.5 | -0.7% | 530,900 |
| 2024/10/16 | 2,972.5 | 3,028 | 2,941.5 | 2,943 | -43.5 | -1.5% | 577,200 |
| 2024/10/15 | 2,997.5 | 3,015 | 2,980.5 | 2,986.5 | +20 | +0.7% | 568,300 |
| 2024/10/11 | 2,948 | 3,001 | 2,941 | 2,966.5 | -31.5 | -1.1% | 582,600 |
| 2024/10/10 | 3,050 | 3,056 | 2,991.5 | 2,998 | -25 | -0.8% | 538,500 |
| 2024/10/09 | 3,006 | 3,043 | 2,998 | 3,023 | +27 | +0.9% | 447,500 |
| 2024/10/08 | 3,010 | 3,018 | 2,978 | 2,996 | -8 | -0.3% | 632,800 |
| 2024/10/07 | 3,050 | 3,062 | 2,992.5 | 3,004 | -2 | -0.1% | 518,700 |
| 2024/10/04 | 2,988 | 3,022 | 2,982 | 3,006 | +56 | +1.9% | 782,500 |
| 2024/10/03 | 2,979.5 | 2,991 | 2,936 | 2,950 | +38 | +1.3% | 830,800 |
| 2024/10/02 | 2,933.5 | 2,944.5 | 2,901 | 2,912 | -67.5 | -2.3% | 944,000 |
| 2024/10/01 | 2,947.5 | 2,984 | 2,936.5 | 2,979.5 | +20 | +0.7% | 687,700 |
| 2024/09/30 | 2,881 | 2,964.5 | 2,881 | 2,959.5 | -21.5 | -0.7% | 754,200 |
| 2024/09/27 | 2,946.5 | 2,992 | 2,935 | 2,981 | -17 | -0.6% | 923,400 |
| 2024/09/26 | 2,968.5 | 2,998 | 2,959.5 | 2,998 | +72.5 | +2.5% | 933,300 |
| 2024/09/25 | 2,971.5 | 2,978.5 | 2,919 | 2,925.5 | -69.5 | -2.3% | 812,000 |
| 2024/09/24 | 3,017 | 3,021 | 2,987 | 2,995 | +28.5 | +1% | 729,700 |
| 2024/09/20 | 3,020 | 3,030 | 2,954 | 2,966.5 | -40.5 | -1.3% | 1,087,000 |
| 2024/09/19 | 3,015 | 3,031 | 2,997 | 3,007 | +24 | +0.8% | 797,500 |
| 2024/09/18 | 3,021 | 3,032 | 2,960 | 2,983 | -13 | -0.4% | 813,000 |
| 2024/09/17 | 2,997 | 3,019 | 2,932 | 2,996 | +43 | +1.5% | 859,500 |
| 2024/09/13 | 2,961 | 2,977 | 2,930 | 2,953 | -45 | -1.5% | 685,400 |
| 2024/09/12 | 2,991 | 3,032 | 2,975.5 | 2,998 | +49.5 | +1.7% | 707,500 |
| 2024/09/11 | 2,959 | 2,964.5 | 2,903.5 | 2,948.5 | -0.5 | ±0% | 1,014,300 |
| 2024/09/10 | 2,949 | 2,996.5 | 2,935.5 | 2,949 | +46 | +1.6% | 666,600 |
| 2024/09/09 | 2,870 | 2,929 | 2,870 | 2,903 | -44.5 | -1.5% | 1,087,600 |
| 2024/09/06 | 2,976 | 3,005 | 2,929 | 2,947.5 | -13 | -0.4% | 784,700 |
| 2024/09/05 | 2,937 | 3,053 | 2,931 | 2,960.5 | -19.5 | -0.7% | 913,200 |
| 2024/09/04 | 2,965 | 3,003 | 2,953 | 2,980 | -83 | -2.7% | 1,020,800 |
| 2024/09/03 | 2,959 | 3,063 | 2,959 | 3,063 | +112 | +3.8% | 845,900 |
| 2024/09/02 | 2,925 | 2,960 | 2,920.5 | 2,951 | +27.5 | +0.9% | 591,300 |
| 2024/08/30 | 2,942 | 2,975 | 2,906 | 2,923.5 | +81.5 | +2.9% | 1,636,500 |
| 2024/08/29 | 2,831.5 | 2,849.5 | 2,805.5 | 2,842 | +10 | +0.4% | 720,000 |
| 2024/08/28 | 2,822.5 | 2,851 | 2,801 | 2,832 | +10 | +0.4% | 801,800 |
| 2024/08/27 | 2,778 | 2,840.5 | 2,765 | 2,822 | +57.5 | +2.1% | 750,500 |
| 2024/08/26 | 2,743 | 2,767 | 2,721 | 2,764.5 | -7 | -0.3% | 377,100 |
| 2024/08/23 | 2,756 | 2,779 | 2,751.5 | 2,771.5 | -0.5 | ±0% | 470,000 |
| 2024/08/22 | 2,752.5 | 2,782.5 | 2,734.5 | 2,772 | +37 | +1.4% | 525,000 |
| 2024/08/21 | 2,777 | 2,780.5 | 2,735 | 2,735 | -37.5 | -1.4% | 606,000 |
| 2024/08/20 | 2,768.5 | 2,780.5 | 2,746 | 2,772.5 | +24.5 | +0.9% | 399,000 |
151～
200
件表示中 / 3721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 | 436,300円 | +32.5% | +34.7% | 2.15% | 21.47倍 | 4.68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 | 1,075,500円 | +5.9% | +9.0% | 1.71% | 36.32倍 | 12.08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 | 796,500円 | -4.2% | -14.7% | 1.07% | 36.01倍 | 2.82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 | 958,900円 | -13.7% | +0.1% | 1.35% | 40.13倍 | 3.43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 | 479,300円 | +1.8% | +3.5% | 1.59% | 22.55倍 | 3.22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
