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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 4,300 | 4,335 | 4,195 | 4,300 | -95 | -2.2% | 807,700 |
| 2016/02/18 | 4,400 | 4,480 | 4,365 | 4,395 | +80 | +1.9% | 394,500 |
| 2016/02/17 | 4,300 | 4,475 | 4,260 | 4,315 | -15 | -0.3% | 657,000 |
| 2016/02/16 | 4,580 | 4,595 | 4,315 | 4,330 | -40 | -0.9% | 876,800 |
| 2016/02/15 | 4,170 | 4,410 | 4,155 | 4,370 | +350 | +8.7% | 773,300 |
| 2016/02/12 | 4,000 | 4,110 | 3,935 | 4,020 | -180 | -4.3% | 685,900 |
| 2016/02/10 | 4,380 | 4,410 | 4,145 | 4,200 | -155 | -3.6% | 643,200 |
| 2016/02/09 | 4,500 | 4,500 | 4,315 | 4,355 | -360 | -7.6% | 825,200 |
| 2016/02/08 | 4,720 | 4,750 | 4,590 | 4,715 | -125 | -2.6% | 753,900 |
| 2016/02/05 | 4,870 | 4,905 | 4,765 | 4,840 | -75 | -1.5% | 399,000 |
| 2016/02/04 | 5,040 | 5,060 | 4,890 | 4,915 | -325 | -6.2% | 633,700 |
| 2016/02/03 | 5,080 | 5,270 | 5,040 | 5,240 | +60 | +1.2% | 465,100 |
| 2016/02/02 | 5,020 | 5,200 | 4,995 | 5,180 | +40 | +0.8% | 527,500 |
| 2016/02/01 | 5,190 | 5,280 | 5,080 | 5,140 | -100 | -1.9% | 867,800 |
| 2016/01/29 | 4,980 | 5,280 | 4,930 | 5,240 | +350 | +7.2% | 978,000 |
| 2016/01/28 | 4,520 | 5,020 | 4,520 | 4,890 | +315 | +6.9% | 684,500 |
| 2016/01/27 | 4,565 | 4,595 | 4,520 | 4,575 | +100 | +2.2% | 182,500 |
| 2016/01/26 | 4,470 | 4,545 | 4,430 | 4,475 | -10 | -0.2% | 212,300 |
| 2016/01/25 | 4,500 | 4,525 | 4,425 | 4,485 | +75 | +1.7% | 131,400 |
| 2016/01/22 | 4,290 | 4,415 | 4,210 | 4,410 | +225 | +5.4% | 264,100 |
| 2016/01/21 | 4,325 | 4,380 | 4,185 | 4,185 | -150 | -3.5% | 226,400 |
| 2016/01/20 | 4,450 | 4,500 | 4,330 | 4,335 | -110 | -2.5% | 193,000 |
| 2016/01/19 | 4,470 | 4,510 | 4,405 | 4,445 | -25 | -0.6% | 160,800 |
| 2016/01/18 | 4,465 | 4,500 | 4,430 | 4,470 | -80 | -1.8% | 173,400 |
| 2016/01/15 | 4,565 | 4,600 | 4,515 | 4,550 | +55 | +1.2% | 271,300 |
| 2016/01/14 | 4,560 | 4,590 | 4,410 | 4,495 | -180 | -3.9% | 297,000 |
| 2016/01/13 | 4,610 | 4,680 | 4,585 | 4,675 | +150 | +3.3% | 210,200 |
| 2016/01/12 | 4,630 | 4,680 | 4,515 | 4,525 | -210 | -4.4% | 305,000 |
| 2016/01/08 | 4,700 | 4,805 | 4,665 | 4,735 | -15 | -0.3% | 365,400 |
| 2016/01/07 | 4,765 | 4,855 | 4,720 | 4,750 | -45 | -0.9% | 359,200 |
| 2016/01/06 | 4,830 | 4,870 | 4,765 | 4,795 | -15 | -0.3% | 189,400 |
| 2016/01/05 | 4,825 | 4,850 | 4,740 | 4,810 | -25 | -0.5% | 247,800 |
| 2016/01/04 | 4,835 | 4,995 | 4,815 | 4,835 | -50 | -1% | 358,700 |
| 2015/12/30 | 4,875 | 4,895 | 4,770 | 4,885 | +15 | +0.3% | 205,700 |
| 2015/12/29 | 4,800 | 4,885 | 4,775 | 4,870 | +50 | +1% | 153,200 |
| 2015/12/28 | 4,855 | 4,885 | 4,755 | 4,820 | -40 | -0.8% | 186,700 |
| 2015/12/25 | 4,905 | 4,950 | 4,850 | 4,860 | +25 | +0.5% | 183,300 |
| 2015/12/24 | 4,955 | 4,965 | 4,820 | 4,835 | -90 | -1.8% | 229,000 |
| 2015/12/22 | 4,940 | 5,000 | 4,900 | 4,925 | +45 | +0.9% | 196,400 |
| 2015/12/21 | 4,915 | 4,955 | 4,760 | 4,880 | -75 | -1.5% | 310,100 |
| 2015/12/18 | 4,945 | 5,070 | 4,935 | 4,955 | -20 | -0.4% | 414,200 |
| 2015/12/17 | 4,890 | 4,990 | 4,840 | 4,975 | +160 | +3.3% | 413,900 |
| 2015/12/16 | 4,845 | 4,885 | 4,755 | 4,815 | +65 | +1.4% | 353,100 |
| 2015/12/15 | 4,745 | 4,845 | 4,740 | 4,750 | +25 | +0.5% | 382,000 |
| 2015/12/14 | 4,625 | 4,735 | 4,615 | 4,725 | +15 | +0.3% | 343,900 |
| 2015/12/11 | 4,625 | 4,740 | 4,625 | 4,710 | +35 | +0.7% | 284,100 |
| 2015/12/10 | 4,620 | 4,705 | 4,610 | 4,675 | +5 | +0.1% | 234,000 |
| 2015/12/09 | 4,760 | 4,805 | 4,635 | 4,670 | -135 | -2.8% | 352,400 |
| 2015/12/08 | 4,805 | 4,860 | 4,780 | 4,805 | -10 | -0.2% | 188,000 |
| 2015/12/07 | 4,845 | 4,860 | 4,800 | 4,815 | +25 | +0.5% | 99,800 |
2251～
2300
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
