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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 4,145 | 4,190 | 4,020 | 4,035 | -85 | -2.1% | 409,300 |
| 2016/05/02 | 4,020 | 4,220 | 3,955 | 4,120 | +105 | +2.6% | 939,800 |
| 2016/04/28 | 4,065 | 4,170 | 4,015 | 4,015 | -60 | -1.5% | 377,200 |
| 2016/04/27 | 4,045 | 4,115 | 4,035 | 4,075 | +5 | +0.1% | 273,400 |
| 2016/04/26 | 4,080 | 4,115 | 4,020 | 4,070 | ±0 | ±0% | 295,000 |
| 2016/04/25 | 4,015 | 4,095 | 3,980 | 4,070 | +55 | +1.4% | 363,400 |
| 2016/04/22 | 4,140 | 4,165 | 3,980 | 4,015 | -160 | -3.8% | 829,900 |
| 2016/04/21 | 4,240 | 4,250 | 4,140 | 4,175 | +5 | +0.1% | 459,600 |
| 2016/04/20 | 4,250 | 4,270 | 4,150 | 4,170 | -100 | -2.3% | 438,000 |
| 2016/04/19 | 4,265 | 4,335 | 4,235 | 4,270 | +85 | +2% | 310,500 |
| 2016/04/18 | 4,150 | 4,225 | 4,150 | 4,185 | -95 | -2.2% | 291,000 |
| 2016/04/15 | 4,275 | 4,305 | 4,240 | 4,280 | -55 | -1.3% | 294,300 |
| 2016/04/14 | 4,300 | 4,335 | 4,240 | 4,335 | +95 | +2.2% | 322,600 |
| 2016/04/13 | 4,170 | 4,250 | 4,150 | 4,240 | +110 | +2.7% | 311,900 |
| 2016/04/12 | 4,175 | 4,180 | 4,105 | 4,130 | -45 | -1.1% | 318,300 |
| 2016/04/11 | 4,145 | 4,190 | 4,090 | 4,175 | +30 | +0.7% | 520,600 |
| 2016/04/08 | 4,140 | 4,165 | 4,030 | 4,145 | -65 | -1.5% | 882,100 |
| 2016/04/07 | 4,205 | 4,275 | 4,105 | 4,210 | -25 | -0.6% | 540,300 |
| 2016/04/06 | 4,275 | 4,275 | 4,125 | 4,235 | -65 | -1.5% | 574,800 |
| 2016/04/05 | 4,380 | 4,415 | 4,295 | 4,300 | -75 | -1.7% | 520,000 |
| 2016/04/04 | 4,350 | 4,480 | 4,340 | 4,375 | +25 | +0.6% | 329,000 |
| 2016/04/01 | 4,440 | 4,480 | 4,315 | 4,350 | -50 | -1.1% | 507,800 |
| 2016/03/31 | 4,540 | 4,570 | 4,400 | 4,400 | -115 | -2.5% | 397,500 |
| 2016/03/30 | 4,530 | 4,665 | 4,490 | 4,515 | +20 | +0.4% | 576,500 |
| 2016/03/29 | 4,470 | 4,535 | 4,465 | 4,495 | +30 | +0.7% | 408,100 |
| 2016/03/28 | 4,460 | 4,490 | 4,425 | 4,465 | +25 | +0.6% | 435,800 |
| 2016/03/25 | 4,465 | 4,525 | 4,430 | 4,440 | -55 | -1.2% | 471,500 |
| 2016/03/24 | 4,435 | 4,540 | 4,390 | 4,495 | +155 | +3.6% | 661,300 |
| 2016/03/23 | 4,290 | 4,390 | 4,280 | 4,340 | +115 | +2.7% | 606,300 |
| 2016/03/22 | 4,175 | 4,305 | 4,175 | 4,225 | +135 | +3.3% | 551,400 |
| 2016/03/18 | 4,115 | 4,135 | 4,050 | 4,090 | -45 | -1.1% | 306,400 |
| 2016/03/17 | 4,200 | 4,245 | 4,120 | 4,135 | -40 | -1% | 366,800 |
| 2016/03/16 | 4,145 | 4,235 | 4,145 | 4,175 | +5 | +0.1% | 405,700 |
| 2016/03/15 | 4,150 | 4,225 | 4,120 | 4,170 | -45 | -1.1% | 511,900 |
| 2016/03/14 | 4,175 | 4,240 | 4,150 | 4,215 | +45 | +1.1% | 374,400 |
| 2016/03/11 | 4,165 | 4,205 | 4,130 | 4,170 | +15 | +0.4% | 472,200 |
| 2016/03/10 | 4,130 | 4,165 | 4,115 | 4,155 | +75 | +1.8% | 409,700 |
| 2016/03/09 | 4,165 | 4,190 | 4,075 | 4,080 | -15 | -0.4% | 459,500 |
| 2016/03/08 | 4,060 | 4,145 | 4,005 | 4,095 | +30 | +0.7% | 788,100 |
| 2016/03/07 | 4,125 | 4,140 | 4,030 | 4,065 | -90 | -2.2% | 714,700 |
| 2016/03/04 | 4,130 | 4,185 | 4,070 | 4,155 | +10 | +0.2% | 691,400 |
| 2016/03/03 | 4,180 | 4,200 | 4,015 | 4,145 | -120 | -2.8% | 1,362,900 |
| 2016/03/02 | 4,300 | 4,300 | 4,170 | 4,265 | +35 | +0.8% | 739,900 |
| 2016/03/01 | 4,310 | 4,320 | 4,170 | 4,230 | -105 | -2.4% | 473,300 |
| 2016/02/29 | 4,400 | 4,455 | 4,320 | 4,335 | -15 | -0.3% | 374,200 |
| 2016/02/26 | 4,315 | 4,445 | 4,300 | 4,350 | +60 | +1.4% | 428,100 |
| 2016/02/25 | 4,245 | 4,315 | 4,225 | 4,290 | +90 | +2.1% | 395,400 |
| 2016/02/24 | 4,130 | 4,235 | 4,055 | 4,200 | ±0 | ±0% | 534,500 |
| 2016/02/23 | 4,380 | 4,425 | 4,185 | 4,200 | -180 | -4.1% | 662,200 |
| 2016/02/22 | 4,210 | 4,390 | 4,165 | 4,380 | +80 | +1.9% | 571,500 |
2201～
2250
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
