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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 4,830 | 4,840 | 4,795 | 4,820 | -95 | -1.9% | 363,300 |
| 2017/05/11 | 4,870 | 4,950 | 4,865 | 4,915 | +65 | +1.3% | 357,600 |
| 2017/05/10 | 4,805 | 4,935 | 4,805 | 4,850 | +135 | +2.9% | 526,600 |
| 2017/05/09 | 4,725 | 4,740 | 4,690 | 4,715 | -20 | -0.4% | 269,300 |
| 2017/05/08 | 4,670 | 4,745 | 4,650 | 4,735 | +105 | +2.3% | 360,700 |
| 2017/05/02 | 4,700 | 4,700 | 4,630 | 4,630 | -55 | -1.2% | 314,400 |
| 2017/05/01 | 4,615 | 4,695 | 4,600 | 4,685 | +200 | +4.5% | 649,200 |
| 2017/04/28 | 4,485 | 4,510 | 4,435 | 4,485 | -25 | -0.6% | 454,300 |
| 2017/04/27 | 4,455 | 4,530 | 4,450 | 4,510 | -15 | -0.3% | 269,900 |
| 2017/04/26 | 4,475 | 4,530 | 4,460 | 4,525 | +35 | +0.8% | 353,400 |
| 2017/04/25 | 4,455 | 4,500 | 4,445 | 4,490 | +25 | +0.6% | 206,000 |
| 2017/04/24 | 4,435 | 4,470 | 4,420 | 4,465 | +40 | +0.9% | 168,300 |
| 2017/04/21 | 4,460 | 4,460 | 4,390 | 4,425 | -40 | -0.9% | 213,100 |
| 2017/04/20 | 4,510 | 4,555 | 4,445 | 4,465 | -20 | -0.4% | 320,500 |
| 2017/04/19 | 4,410 | 4,505 | 4,400 | 4,485 | +70 | +1.6% | 256,700 |
| 2017/04/18 | 4,430 | 4,460 | 4,390 | 4,415 | +25 | +0.6% | 211,600 |
| 2017/04/17 | 4,285 | 4,400 | 4,285 | 4,390 | +75 | +1.7% | 190,400 |
| 2017/04/14 | 4,345 | 4,365 | 4,300 | 4,315 | -30 | -0.7% | 188,500 |
| 2017/04/13 | 4,310 | 4,365 | 4,300 | 4,345 | +5 | +0.1% | 293,100 |
| 2017/04/12 | 4,300 | 4,345 | 4,285 | 4,340 | -25 | -0.6% | 230,400 |
| 2017/04/11 | 4,360 | 4,400 | 4,325 | 4,365 | ±0 | ±0% | 278,000 |
| 2017/04/10 | 4,480 | 4,495 | 4,345 | 4,365 | -45 | -1% | 447,900 |
| 2017/04/07 | 4,410 | 4,435 | 4,365 | 4,410 | +35 | +0.8% | 445,200 |
| 2017/04/06 | 4,445 | 4,460 | 4,370 | 4,375 | -100 | -2.2% | 466,600 |
| 2017/04/05 | 4,440 | 4,495 | 4,440 | 4,475 | +15 | +0.3% | 318,800 |
| 2017/04/04 | 4,550 | 4,550 | 4,445 | 4,460 | -50 | -1.1% | 351,400 |
| 2017/04/03 | 4,450 | 4,530 | 4,405 | 4,510 | +90 | +2% | 255,700 |
| 2017/03/31 | 4,430 | 4,480 | 4,420 | 4,420 | +10 | +0.2% | 344,000 |
| 2017/03/30 | 4,465 | 4,480 | 4,400 | 4,410 | -95 | -2.1% | 178,900 |
| 2017/03/29 | 4,460 | 4,530 | 4,450 | 4,505 | +25 | +0.6% | 286,200 |
| 2017/03/28 | 4,465 | 4,480 | 4,430 | 4,480 | +70 | +1.6% | 245,800 |
| 2017/03/27 | 4,480 | 4,485 | 4,390 | 4,410 | -140 | -3.1% | 336,700 |
| 2017/03/24 | 4,515 | 4,565 | 4,485 | 4,550 | +60 | +1.3% | 313,500 |
| 2017/03/23 | 4,455 | 4,525 | 4,445 | 4,490 | +70 | +1.6% | 587,300 |
| 2017/03/22 | 4,395 | 4,445 | 4,390 | 4,420 | -10 | -0.2% | 458,300 |
| 2017/03/21 | 4,405 | 4,430 | 4,375 | 4,430 | +50 | +1.1% | 314,200 |
| 2017/03/17 | 4,390 | 4,400 | 4,370 | 4,380 | +5 | +0.1% | 249,900 |
| 2017/03/16 | 4,310 | 4,385 | 4,310 | 4,375 | +25 | +0.6% | 230,800 |
| 2017/03/15 | 4,350 | 4,370 | 4,345 | 4,350 | -5 | -0.1% | 213,800 |
| 2017/03/14 | 4,335 | 4,370 | 4,310 | 4,355 | +45 | +1% | 292,500 |
| 2017/03/13 | 4,300 | 4,350 | 4,280 | 4,310 | ±0 | ±0% | 220,700 |
| 2017/03/10 | 4,320 | 4,330 | 4,295 | 4,310 | +10 | +0.2% | 336,900 |
| 2017/03/09 | 4,260 | 4,335 | 4,235 | 4,300 | +40 | +0.9% | 430,100 |
| 2017/03/08 | 4,300 | 4,315 | 4,250 | 4,260 | -10 | -0.2% | 346,600 |
| 2017/03/07 | 4,250 | 4,275 | 4,220 | 4,270 | +65 | +1.5% | 258,200 |
| 2017/03/06 | 4,185 | 4,215 | 4,165 | 4,205 | +50 | +1.2% | 272,900 |
| 2017/03/03 | 4,185 | 4,200 | 4,125 | 4,155 | +15 | +0.4% | 295,300 |
| 2017/03/02 | 4,180 | 4,185 | 4,125 | 4,140 | -5 | -0.1% | 318,700 |
| 2017/03/01 | 4,130 | 4,150 | 4,110 | 4,145 | +5 | +0.1% | 260,100 |
| 2017/02/28 | 4,150 | 4,190 | 4,130 | 4,140 | -20 | -0.5% | 286,400 |
1951～
2000
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 | 432,800円 | +32.5% | +24.3% | 2.17% | 23.48倍 | 4.64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 | 986,900円 | +5.9% | +9.0% | 1.86% | 33.31倍 | 11.08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 | 774,400円 | -4.2% | -14.7% | 1.10% | 35.02倍 | 2.74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 | 300,900円 | +9.5% | +8.3% | 2.82% | 20.75倍 | 3.08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 | 849,400円 | -13.0% | -3.7% | 0.84% | 36.42倍 | 3.13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
