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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 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 |
2251～
2300
件表示中 / 3768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 | 455,100円 | +32.5% | +34.7% | 2.07% | 22.42倍 | 4.88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 |
| 光通信 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39倍 | 2.01倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 981,200円 | -4.2% | -14.7% | 0.87% | 38.25倍 | 3.48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 |
| スクエニＨＤ | 1,093,000円 | -13.7% | +0.1% | 1.18% | 45.76倍 | 3.91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 |
| ＴＩＳ | 506,000円 | +1.8% | +3.5% | 1.50% | 23.57倍 | 3.36倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
市場注目の銘柄
チャート関連のコラム
