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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 3,695 | 3,700 | 3,605 | 3,605 | -135 | -3.6% | 319,400 |
| 2015/07/07 | 3,740 | 3,755 | 3,710 | 3,740 | +30 | +0.8% | 238,400 |
| 2015/07/06 | 3,700 | 3,755 | 3,680 | 3,710 | -60 | -1.6% | 232,700 |
| 2015/07/03 | 3,795 | 3,800 | 3,720 | 3,770 | -25 | -0.7% | 259,100 |
| 2015/07/02 | 3,805 | 3,810 | 3,745 | 3,795 | +5 | +0.1% | 204,100 |
| 2015/07/01 | 3,735 | 3,800 | 3,705 | 3,790 | +55 | +1.5% | 198,800 |
| 2015/06/30 | 3,640 | 3,740 | 3,640 | 3,735 | +90 | +2.5% | 311,400 |
| 2015/06/29 | 3,625 | 3,680 | 3,625 | 3,645 | -70 | -1.9% | 196,900 |
| 2015/06/26 | 3,735 | 3,750 | 3,655 | 3,715 | -30 | -0.8% | 200,500 |
| 2015/06/25 | 3,820 | 3,835 | 3,730 | 3,745 | -55 | -1.4% | 236,400 |
| 2015/06/24 | 3,790 | 3,805 | 3,770 | 3,800 | +15 | +0.4% | 357,000 |
| 2015/06/23 | 3,805 | 3,815 | 3,760 | 3,785 | +25 | +0.7% | 371,700 |
| 2015/06/22 | 3,750 | 3,780 | 3,725 | 3,760 | -20 | -0.5% | 291,300 |
| 2015/06/19 | 3,705 | 3,800 | 3,680 | 3,780 | +115 | +3.1% | 532,600 |
| 2015/06/18 | 3,635 | 3,695 | 3,630 | 3,665 | +40 | +1.1% | 404,000 |
| 2015/06/17 | 3,595 | 3,645 | 3,580 | 3,625 | +25 | +0.7% | 378,300 |
| 2015/06/16 | 3,620 | 3,640 | 3,580 | 3,600 | -25 | -0.7% | 465,800 |
| 2015/06/15 | 3,565 | 3,635 | 3,565 | 3,625 | +30 | +0.8% | 383,400 |
| 2015/06/12 | 3,520 | 3,600 | 3,515 | 3,595 | +115 | +3.3% | 617,000 |
| 2015/06/11 | 3,475 | 3,485 | 3,440 | 3,480 | +40 | +1.2% | 263,100 |
| 2015/06/10 | 3,400 | 3,460 | 3,360 | 3,440 | +85 | +2.5% | 412,100 |
| 2015/06/09 | 3,420 | 3,440 | 3,350 | 3,355 | -75 | -2.2% | 363,800 |
| 2015/06/08 | 3,445 | 3,455 | 3,405 | 3,430 | -35 | -1% | 214,400 |
| 2015/06/05 | 3,435 | 3,480 | 3,420 | 3,465 | +20 | +0.6% | 220,800 |
| 2015/06/04 | 3,450 | 3,460 | 3,420 | 3,445 | +10 | +0.3% | 245,500 |
| 2015/06/03 | 3,440 | 3,465 | 3,410 | 3,435 | -10 | -0.3% | 324,700 |
| 2015/06/02 | 3,420 | 3,465 | 3,380 | 3,445 | +30 | +0.9% | 395,700 |
| 2015/06/01 | 3,395 | 3,435 | 3,360 | 3,415 | +40 | +1.2% | 375,100 |
| 2015/05/29 | 3,390 | 3,415 | 3,350 | 3,375 | -15 | -0.4% | 574,400 |
| 2015/05/28 | 3,460 | 3,460 | 3,370 | 3,390 | -50 | -1.5% | 271,900 |
| 2015/05/27 | 3,450 | 3,470 | 3,425 | 3,440 | -25 | -0.7% | 228,100 |
| 2015/05/26 | 3,425 | 3,475 | 3,425 | 3,465 | +25 | +0.7% | 202,900 |
| 2015/05/25 | 3,495 | 3,500 | 3,420 | 3,440 | -60 | -1.7% | 274,700 |
| 2015/05/22 | 3,470 | 3,500 | 3,455 | 3,500 | +30 | +0.9% | 153,400 |
| 2015/05/21 | 3,555 | 3,560 | 3,455 | 3,470 | -105 | -2.9% | 346,100 |
| 2015/05/20 | 3,575 | 3,590 | 3,555 | 3,575 | +30 | +0.8% | 141,900 |
| 2015/05/19 | 3,560 | 3,570 | 3,505 | 3,545 | -10 | -0.3% | 210,000 |
| 2015/05/18 | 3,530 | 3,555 | 3,500 | 3,555 | +15 | +0.4% | 194,700 |
| 2015/05/15 | 3,490 | 3,540 | 3,480 | 3,540 | +50 | +1.4% | 211,500 |
| 2015/05/14 | 3,495 | 3,535 | 3,480 | 3,490 | -30 | -0.9% | 183,700 |
| 2015/05/13 | 3,450 | 3,525 | 3,440 | 3,520 | +35 | +1% | 154,100 |
| 2015/05/12 | 3,495 | 3,520 | 3,450 | 3,485 | -25 | -0.7% | 347,100 |
| 2015/05/11 | 3,505 | 3,550 | 3,490 | 3,510 | +90 | +2.6% | 299,800 |
| 2015/05/08 | 3,495 | 3,500 | 3,355 | 3,420 | -100 | -2.8% | 371,100 |
| 2015/05/07 | 3,465 | 3,580 | 3,430 | 3,520 | +90 | +2.6% | 444,800 |
| 2015/05/01 | 3,480 | 3,505 | 3,405 | 3,430 | -80 | -2.3% | 659,400 |
| 2015/04/30 | 3,610 | 3,665 | 3,505 | 3,510 | -65 | -1.8% | 710,400 |
| 2015/04/28 | 3,560 | 3,585 | 3,525 | 3,575 | +10 | +0.3% | 207,700 |
| 2015/04/27 | 3,535 | 3,585 | 3,515 | 3,565 | +35 | +1% | 187,600 |
| 2015/04/24 | 3,500 | 3,555 | 3,500 | 3,530 | +10 | +0.3% | 227,500 |
2401～
2450
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
