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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 3,815 | 3,930 | 3,805 | 3,920 | +105 | +2.8% | 413,900 |
| 2016/12/12 | 3,800 | 3,825 | 3,765 | 3,815 | -5 | -0.1% | 693,900 |
| 2016/12/09 | 3,775 | 3,845 | 3,775 | 3,820 | -25 | -0.7% | 431,200 |
| 2016/12/08 | 3,875 | 3,890 | 3,820 | 3,845 | +30 | +0.8% | 357,200 |
| 2016/12/07 | 3,820 | 3,840 | 3,785 | 3,815 | +35 | +0.9% | 418,000 |
| 2016/12/06 | 3,870 | 3,875 | 3,765 | 3,780 | -20 | -0.5% | 355,000 |
| 2016/12/05 | 3,860 | 3,870 | 3,770 | 3,800 | -85 | -2.2% | 365,000 |
| 2016/12/02 | 3,930 | 3,950 | 3,865 | 3,885 | -45 | -1.1% | 365,200 |
| 2016/12/01 | 4,045 | 4,045 | 3,920 | 3,930 | -45 | -1.1% | 456,900 |
| 2016/11/30 | 3,970 | 3,995 | 3,960 | 3,975 | +10 | +0.3% | 409,700 |
| 2016/11/29 | 4,000 | 4,000 | 3,945 | 3,965 | +40 | +1% | 409,600 |
| 2016/11/28 | 3,930 | 3,935 | 3,895 | 3,925 | -20 | -0.5% | 539,800 |
| 2016/11/25 | 3,900 | 3,945 | 3,875 | 3,945 | +45 | +1.2% | 609,300 |
| 2016/11/24 | 3,925 | 3,940 | 3,890 | 3,900 | ±0 | ±0% | 352,100 |
| 2016/11/22 | 3,860 | 3,905 | 3,820 | 3,900 | +80 | +2.1% | 550,700 |
| 2016/11/21 | 3,800 | 3,825 | 3,765 | 3,820 | +40 | +1.1% | 469,200 |
| 2016/11/18 | 3,805 | 3,810 | 3,760 | 3,780 | -25 | -0.7% | 568,300 |
| 2016/11/17 | 3,800 | 3,815 | 3,750 | 3,805 | +10 | +0.3% | 666,100 |
| 2016/11/16 | 3,720 | 3,825 | 3,690 | 3,795 | +120 | +3.3% | 599,900 |
| 2016/11/15 | 3,735 | 3,750 | 3,650 | 3,675 | -60 | -1.6% | 481,400 |
| 2016/11/14 | 3,735 | 3,750 | 3,715 | 3,735 | +70 | +1.9% | 326,200 |
| 2016/11/11 | 3,765 | 3,800 | 3,655 | 3,665 | -125 | -3.3% | 429,200 |
| 2016/11/10 | 3,820 | 3,835 | 3,765 | 3,790 | +155 | +4.3% | 421,900 |
| 2016/11/09 | 3,810 | 3,825 | 3,610 | 3,635 | -130 | -3.5% | 399,900 |
| 2016/11/08 | 3,800 | 3,805 | 3,750 | 3,765 | -35 | -0.9% | 251,400 |
| 2016/11/07 | 3,820 | 3,835 | 3,785 | 3,800 | -25 | -0.7% | 308,100 |
| 2016/11/04 | 3,870 | 3,885 | 3,805 | 3,825 | -80 | -2% | 315,500 |
| 2016/11/02 | 3,945 | 3,950 | 3,890 | 3,905 | -90 | -2.3% | 298,500 |
| 2016/11/01 | 3,865 | 4,000 | 3,860 | 3,995 | +75 | +1.9% | 332,200 |
| 2016/10/31 | 3,995 | 4,030 | 3,895 | 3,920 | -145 | -3.6% | 585,300 |
| 2016/10/28 | 4,075 | 4,105 | 4,030 | 4,065 | -80 | -1.9% | 813,600 |
| 2016/10/27 | 4,135 | 4,180 | 4,125 | 4,145 | +10 | +0.2% | 316,700 |
| 2016/10/26 | 4,120 | 4,150 | 4,100 | 4,135 | -30 | -0.7% | 309,300 |
| 2016/10/25 | 4,125 | 4,180 | 4,120 | 4,165 | +25 | +0.6% | 172,300 |
| 2016/10/24 | 4,130 | 4,145 | 4,100 | 4,140 | +20 | +0.5% | 174,900 |
| 2016/10/21 | 4,125 | 4,170 | 4,105 | 4,120 | -40 | -1% | 238,200 |
| 2016/10/20 | 4,150 | 4,180 | 4,130 | 4,160 | +25 | +0.6% | 234,600 |
| 2016/10/19 | 4,100 | 4,145 | 4,100 | 4,135 | +20 | +0.5% | 277,100 |
| 2016/10/18 | 4,025 | 4,125 | 4,020 | 4,115 | +115 | +2.9% | 396,200 |
| 2016/10/17 | 3,970 | 4,010 | 3,940 | 4,000 | +50 | +1.3% | 234,300 |
| 2016/10/14 | 3,940 | 3,980 | 3,930 | 3,950 | +20 | +0.5% | 226,000 |
| 2016/10/13 | 3,890 | 3,940 | 3,855 | 3,930 | +60 | +1.6% | 333,100 |
| 2016/10/12 | 3,855 | 3,915 | 3,855 | 3,870 | -25 | -0.6% | 283,500 |
| 2016/10/11 | 3,910 | 3,920 | 3,885 | 3,895 | -20 | -0.5% | 278,400 |
| 2016/10/07 | 3,960 | 3,960 | 3,890 | 3,915 | -50 | -1.3% | 364,600 |
| 2016/10/06 | 3,950 | 4,005 | 3,925 | 3,965 | -125 | -3.1% | 519,900 |
| 2016/10/05 | 4,100 | 4,135 | 4,075 | 4,090 | +15 | +0.4% | 293,300 |
| 2016/10/04 | 4,080 | 4,095 | 4,045 | 4,075 | -5 | -0.1% | 155,700 |
| 2016/10/03 | 4,075 | 4,105 | 4,065 | 4,080 | +5 | +0.1% | 204,600 |
| 2016/09/30 | 4,040 | 4,120 | 4,030 | 4,075 | -45 | -1.1% | 249,000 |
2051～
2100
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
