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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 3,910 | 3,930 | 3,840 | 3,860 | -60 | -1.5% | 273,800 |
| 2016/07/14 | 3,840 | 3,930 | 3,840 | 3,920 | +65 | +1.7% | 282,200 |
| 2016/07/13 | 3,905 | 3,925 | 3,845 | 3,855 | +20 | +0.5% | 271,900 |
| 2016/07/12 | 3,835 | 3,865 | 3,800 | 3,835 | +70 | +1.9% | 293,400 |
| 2016/07/11 | 3,740 | 3,825 | 3,715 | 3,765 | +90 | +2.4% | 267,200 |
| 2016/07/08 | 3,730 | 3,755 | 3,665 | 3,675 | -60 | -1.6% | 340,200 |
| 2016/07/07 | 3,760 | 3,845 | 3,665 | 3,735 | -95 | -2.5% | 788,400 |
| 2016/07/06 | 3,790 | 3,840 | 3,780 | 3,830 | ±0 | ±0% | 435,000 |
| 2016/07/05 | 3,840 | 3,850 | 3,785 | 3,830 | -10 | -0.3% | 368,200 |
| 2016/07/04 | 3,845 | 3,860 | 3,810 | 3,840 | -10 | -0.3% | 337,600 |
| 2016/07/01 | 3,850 | 3,875 | 3,825 | 3,850 | +25 | +0.7% | 354,100 |
| 2016/06/30 | 3,810 | 3,880 | 3,780 | 3,825 | +35 | +0.9% | 453,100 |
| 2016/06/29 | 3,750 | 3,825 | 3,725 | 3,790 | +110 | +3% | 437,100 |
| 2016/06/28 | 3,565 | 3,725 | 3,545 | 3,680 | +25 | +0.7% | 313,400 |
| 2016/06/27 | 3,580 | 3,690 | 3,580 | 3,655 | +115 | +3.2% | 385,900 |
| 2016/06/24 | 3,785 | 3,800 | 3,480 | 3,540 | -185 | -5% | 414,800 |
| 2016/06/23 | 3,690 | 3,740 | 3,670 | 3,725 | +20 | +0.5% | 277,300 |
| 2016/06/22 | 3,625 | 3,735 | 3,615 | 3,705 | +45 | +1.2% | 323,500 |
| 2016/06/21 | 3,600 | 3,670 | 3,555 | 3,660 | +40 | +1.1% | 198,600 |
| 2016/06/20 | 3,650 | 3,705 | 3,615 | 3,620 | -5 | -0.1% | 331,300 |
| 2016/06/17 | 3,670 | 3,710 | 3,610 | 3,625 | -35 | -1% | 431,200 |
| 2016/06/16 | 3,760 | 3,760 | 3,630 | 3,660 | -70 | -1.9% | 432,400 |
| 2016/06/15 | 3,645 | 3,765 | 3,645 | 3,730 | +90 | +2.5% | 471,100 |
| 2016/06/14 | 3,700 | 3,770 | 3,595 | 3,640 | -5 | -0.1% | 479,700 |
| 2016/06/13 | 3,620 | 3,670 | 3,590 | 3,645 | -25 | -0.7% | 566,400 |
| 2016/06/10 | 3,665 | 3,685 | 3,600 | 3,670 | -135 | -3.5% | 767,800 |
| 2016/06/09 | 3,905 | 3,920 | 3,765 | 3,805 | -125 | -3.2% | 386,000 |
| 2016/06/08 | 3,935 | 3,960 | 3,870 | 3,930 | -35 | -0.9% | 457,200 |
| 2016/06/07 | 3,985 | 4,010 | 3,950 | 3,965 | -20 | -0.5% | 199,300 |
| 2016/06/06 | 3,970 | 3,995 | 3,920 | 3,985 | -30 | -0.7% | 233,600 |
| 2016/06/03 | 4,010 | 4,045 | 3,970 | 4,015 | -25 | -0.6% | 223,300 |
| 2016/06/02 | 4,060 | 4,085 | 3,955 | 4,040 | -80 | -1.9% | 251,400 |
| 2016/06/01 | 4,175 | 4,180 | 4,110 | 4,120 | -60 | -1.4% | 277,700 |
| 2016/05/31 | 4,160 | 4,185 | 4,115 | 4,180 | ±0 | ±0% | 268,400 |
| 2016/05/30 | 4,090 | 4,180 | 4,020 | 4,180 | +160 | +4% | 537,300 |
| 2016/05/27 | 3,975 | 4,040 | 3,955 | 4,020 | +80 | +2% | 372,900 |
| 2016/05/26 | 4,000 | 4,020 | 3,930 | 3,940 | +5 | +0.1% | 267,300 |
| 2016/05/25 | 4,000 | 4,000 | 3,925 | 3,935 | -15 | -0.4% | 208,700 |
| 2016/05/24 | 3,975 | 4,005 | 3,925 | 3,950 | -30 | -0.8% | 217,300 |
| 2016/05/23 | 4,015 | 4,050 | 3,950 | 3,980 | -35 | -0.9% | 210,500 |
| 2016/05/20 | 3,885 | 4,020 | 3,885 | 4,015 | +150 | +3.9% | 390,700 |
| 2016/05/19 | 3,845 | 3,880 | 3,830 | 3,865 | +5 | +0.1% | 274,200 |
| 2016/05/18 | 3,940 | 3,940 | 3,825 | 3,860 | -60 | -1.5% | 452,700 |
| 2016/05/17 | 3,860 | 3,935 | 3,835 | 3,920 | +30 | +0.8% | 338,900 |
| 2016/05/16 | 3,945 | 3,970 | 3,870 | 3,890 | -85 | -2.1% | 300,700 |
| 2016/05/13 | 4,020 | 4,020 | 3,955 | 3,975 | -45 | -1.1% | 293,400 |
| 2016/05/12 | 4,090 | 4,105 | 4,015 | 4,020 | -90 | -2.2% | 241,300 |
| 2016/05/11 | 4,075 | 4,130 | 4,055 | 4,110 | +90 | +2.2% | 297,500 |
| 2016/05/10 | 4,035 | 4,070 | 4,000 | 4,020 | ±0 | ±0% | 463,000 |
| 2016/05/09 | 4,050 | 4,070 | 4,015 | 4,020 | -15 | -0.4% | 343,100 |
2151～
2200
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
