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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 4,130 | 4,165 | 4,115 | 4,160 | -25 | -0.6% | 224,100 |
| 2017/02/24 | 4,135 | 4,200 | 4,125 | 4,185 | +40 | +1% | 276,900 |
| 2017/02/23 | 4,140 | 4,150 | 4,110 | 4,145 | +15 | +0.4% | 183,400 |
| 2017/02/22 | 4,155 | 4,160 | 4,115 | 4,130 | -25 | -0.6% | 231,500 |
| 2017/02/21 | 4,130 | 4,155 | 4,115 | 4,155 | -10 | -0.2% | 163,000 |
| 2017/02/20 | 4,140 | 4,175 | 4,120 | 4,165 | -5 | -0.1% | 96,900 |
| 2017/02/17 | 4,175 | 4,185 | 4,115 | 4,170 | -15 | -0.4% | 149,800 |
| 2017/02/16 | 4,200 | 4,200 | 4,155 | 4,185 | -15 | -0.4% | 144,000 |
| 2017/02/15 | 4,240 | 4,240 | 4,195 | 4,200 | +25 | +0.6% | 182,900 |
| 2017/02/14 | 4,215 | 4,245 | 4,170 | 4,175 | -30 | -0.7% | 282,200 |
| 2017/02/13 | 4,135 | 4,225 | 4,130 | 4,205 | +115 | +2.8% | 299,600 |
| 2017/02/10 | 4,180 | 4,180 | 4,040 | 4,090 | -45 | -1.1% | 689,100 |
| 2017/02/09 | 4,170 | 4,180 | 4,130 | 4,135 | -70 | -1.7% | 244,800 |
| 2017/02/08 | 4,190 | 4,225 | 4,165 | 4,205 | -5 | -0.1% | 182,500 |
| 2017/02/07 | 4,250 | 4,250 | 4,200 | 4,210 | -40 | -0.9% | 245,500 |
| 2017/02/06 | 4,290 | 4,295 | 4,225 | 4,250 | +5 | +0.1% | 182,500 |
| 2017/02/03 | 4,235 | 4,275 | 4,215 | 4,245 | +15 | +0.4% | 368,100 |
| 2017/02/02 | 4,235 | 4,295 | 4,210 | 4,230 | +20 | +0.5% | 381,400 |
| 2017/02/01 | 4,315 | 4,325 | 4,205 | 4,210 | -35 | -0.8% | 512,300 |
| 2017/01/31 | 4,215 | 4,280 | 4,205 | 4,245 | -15 | -0.4% | 437,500 |
| 2017/01/30 | 4,155 | 4,275 | 4,145 | 4,260 | +100 | +2.4% | 333,600 |
| 2017/01/27 | 4,180 | 4,220 | 4,145 | 4,160 | -35 | -0.8% | 511,300 |
| 2017/01/26 | 4,125 | 4,200 | 4,120 | 4,195 | +105 | +2.6% | 357,700 |
| 2017/01/25 | 4,115 | 4,120 | 4,075 | 4,090 | +15 | +0.4% | 217,800 |
| 2017/01/24 | 4,010 | 4,095 | 4,010 | 4,075 | +50 | +1.2% | 302,400 |
| 2017/01/23 | 4,055 | 4,065 | 4,025 | 4,025 | -45 | -1.1% | 383,700 |
| 2017/01/20 | 4,055 | 4,080 | 4,045 | 4,070 | ±0 | ±0% | 268,500 |
| 2017/01/19 | 4,090 | 4,120 | 4,060 | 4,070 | ±0 | ±0% | 357,800 |
| 2017/01/18 | 4,145 | 4,155 | 4,050 | 4,070 | -45 | -1.1% | 323,000 |
| 2017/01/17 | 4,180 | 4,190 | 4,110 | 4,115 | -95 | -2.3% | 412,500 |
| 2017/01/16 | 4,265 | 4,295 | 4,200 | 4,210 | -65 | -1.5% | 341,300 |
| 2017/01/13 | 4,215 | 4,310 | 4,215 | 4,275 | +60 | +1.4% | 255,800 |
| 2017/01/12 | 4,210 | 4,255 | 4,190 | 4,215 | -20 | -0.5% | 280,300 |
| 2017/01/11 | 4,290 | 4,325 | 4,225 | 4,235 | -65 | -1.5% | 378,900 |
| 2017/01/10 | 4,385 | 4,405 | 4,280 | 4,300 | +15 | +0.4% | 640,100 |
| 2017/01/06 | 4,215 | 4,295 | 4,200 | 4,285 | +80 | +1.9% | 441,800 |
| 2017/01/05 | 4,135 | 4,205 | 4,110 | 4,205 | +80 | +1.9% | 269,700 |
| 2017/01/04 | 4,115 | 4,145 | 4,100 | 4,125 | +35 | +0.9% | 187,700 |
| 2016/12/30 | 4,060 | 4,105 | 4,060 | 4,090 | -15 | -0.4% | 230,600 |
| 2016/12/29 | 4,105 | 4,120 | 4,075 | 4,105 | -5 | -0.1% | 225,400 |
| 2016/12/28 | 4,115 | 4,135 | 4,095 | 4,110 | -20 | -0.5% | 182,500 |
| 2016/12/27 | 4,150 | 4,180 | 4,120 | 4,130 | -30 | -0.7% | 189,900 |
| 2016/12/26 | 4,155 | 4,170 | 4,125 | 4,160 | +35 | +0.8% | 149,200 |
| 2016/12/22 | 4,120 | 4,140 | 4,105 | 4,125 | +20 | +0.5% | 296,200 |
| 2016/12/21 | 4,175 | 4,180 | 4,100 | 4,105 | -20 | -0.5% | 444,500 |
| 2016/12/20 | 4,005 | 4,135 | 4,000 | 4,125 | +125 | +3.1% | 346,400 |
| 2016/12/19 | 4,000 | 4,015 | 3,980 | 4,000 | -20 | -0.5% | 180,200 |
| 2016/12/16 | 4,050 | 4,065 | 3,995 | 4,020 | -30 | -0.7% | 305,800 |
| 2016/12/15 | 3,995 | 4,075 | 3,995 | 4,050 | +85 | +2.1% | 674,500 |
| 2016/12/14 | 3,960 | 3,980 | 3,930 | 3,965 | +45 | +1.1% | 300,600 |
2001～
2050
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
