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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,181 | 3,209 | 3,169 | 3,180 | -35 | -1.1% | 391,600 |
| 2024/07/04 | 3,199 | 3,218 | 3,185 | 3,215 | +19 | +0.6% | 477,500 |
| 2024/07/03 | 3,153 | 3,214 | 3,146 | 3,196 | +16 | +0.5% | 569,500 |
| 2024/07/02 | 3,152 | 3,205 | 3,152 | 3,180 | +29 | +0.9% | 499,200 |
| 2024/07/01 | 3,213 | 3,220 | 3,102 | 3,151 | -62 | -1.9% | 596,400 |
| 2024/06/28 | 3,200 | 3,241 | 3,195 | 3,213 | +24 | +0.8% | 685,500 |
| 2024/06/27 | 3,188 | 3,191 | 3,165 | 3,189 | +1 | ±0% | 309,300 |
| 2024/06/26 | 3,158 | 3,208 | 3,150 | 3,188 | +28 | +0.9% | 839,600 |
| 2024/06/25 | 3,145 | 3,170 | 3,135 | 3,160 | +25 | +0.8% | 707,900 |
| 2024/06/24 | 3,110 | 3,154 | 3,109 | 3,135 | +59 | +1.9% | 659,500 |
| 2024/06/21 | 3,056 | 3,098 | 3,045 | 3,076 | +20 | +0.7% | 982,000 |
| 2024/06/20 | 3,050 | 3,084 | 3,043 | 3,056 | -14 | -0.5% | 399,500 |
| 2024/06/19 | 3,088 | 3,104 | 3,069 | 3,070 | -35 | -1.1% | 474,700 |
| 2024/06/18 | 3,067 | 3,108 | 3,067 | 3,105 | +37 | +1.2% | 437,100 |
| 2024/06/17 | 3,080 | 3,084 | 3,051 | 3,068 | -36 | -1.2% | 370,600 |
| 2024/06/14 | 3,047 | 3,115 | 3,041 | 3,104 | +52 | +1.7% | 721,900 |
| 2024/06/13 | 3,090 | 3,097 | 3,052 | 3,052 | -23 | -0.7% | 443,600 |
| 2024/06/12 | 3,067 | 3,105 | 3,044 | 3,075 | +2 | +0.1% | 474,500 |
| 2024/06/11 | 3,077 | 3,090 | 3,059 | 3,073 | -3 | -0.1% | 406,700 |
| 2024/06/10 | 3,070 | 3,095 | 3,053 | 3,076 | +13 | +0.4% | 385,400 |
| 2024/06/07 | 3,030 | 3,072 | 3,021 | 3,063 | +27 | +0.9% | 491,700 |
| 2024/06/06 | 3,069 | 3,075 | 3,029 | 3,036 | -8 | -0.3% | 350,500 |
| 2024/06/05 | 3,066 | 3,080 | 3,012 | 3,044 | +28 | +0.9% | 815,000 |
| 2024/06/04 | 2,997 | 3,055 | 2,994 | 3,016 | +35.5 | +1.2% | 868,800 |
| 2024/06/03 | 2,992 | 3,006 | 2,965 | 2,980.5 | +3.5 | +0.1% | 550,200 |
| 2024/05/31 | 2,966 | 2,996.5 | 2,939 | 2,977 | +41.5 | +1.4% | 1,775,600 |
| 2024/05/30 | 2,919.5 | 2,966.5 | 2,911.5 | 2,935.5 | -7.5 | -0.3% | 763,400 |
| 2024/05/29 | 2,968 | 2,986.5 | 2,942 | 2,943 | -34.5 | -1.2% | 419,000 |
| 2024/05/28 | 3,020 | 3,022 | 2,959 | 2,977.5 | -33.5 | -1.1% | 707,900 |
| 2024/05/27 | 2,985 | 3,011 | 2,973 | 3,011 | +42 | +1.4% | 426,700 |
| 2024/05/24 | 2,898 | 3,003 | 2,888 | 2,969 | +54.5 | +1.9% | 929,100 |
| 2024/05/23 | 2,905.5 | 2,931.5 | 2,898.5 | 2,914.5 | +17.5 | +0.6% | 407,500 |
| 2024/05/22 | 2,902 | 2,927 | 2,889 | 2,897 | -14 | -0.5% | 303,100 |
| 2024/05/21 | 2,920 | 2,941.5 | 2,905.5 | 2,911 | -19.5 | -0.7% | 377,500 |
| 2024/05/20 | 2,928 | 2,985 | 2,916.5 | 2,930.5 | +2 | +0.1% | 596,600 |
| 2024/05/17 | 2,892 | 2,961 | 2,888 | 2,928.5 | +41 | +1.4% | 993,300 |
| 2024/05/16 | 2,850 | 2,900 | 2,839.5 | 2,887.5 | +66.5 | +2.4% | 524,700 |
| 2024/05/15 | 2,856.5 | 2,861 | 2,809 | 2,821 | -48 | -1.7% | 510,300 |
| 2024/05/14 | 2,820 | 2,885.5 | 2,800 | 2,869 | +47.5 | +1.7% | 626,800 |
| 2024/05/13 | 2,835 | 2,845 | 2,797 | 2,821.5 | -48 | -1.7% | 435,600 |
| 2024/05/10 | 2,854 | 2,927 | 2,825.5 | 2,869.5 | -43 | -1.5% | 754,100 |
| 2024/05/09 | 2,940 | 2,947.5 | 2,903 | 2,912.5 | +3.5 | +0.1% | 611,700 |
| 2024/05/08 | 2,949.5 | 2,965.5 | 2,906 | 2,909 | -28.5 | -1% | 703,000 |
| 2024/05/07 | 2,947 | 2,956.5 | 2,912 | 2,937.5 | +84.5 | +3% | 925,200 |
| 2024/05/02 | 2,889.5 | 2,908.5 | 2,837.5 | 2,853 | -12 | -0.4% | 541,300 |
| 2024/05/01 | 2,899 | 2,899 | 2,831.5 | 2,865 | -10.5 | -0.4% | 842,200 |
| 2024/04/30 | 2,717 | 2,890.5 | 2,714.5 | 2,875.5 | +164 | +6% | 1,278,900 |
| 2024/04/26 | 2,693.5 | 2,727.5 | 2,661.5 | 2,711.5 | +26.5 | +1% | 871,100 |
| 2024/04/25 | 2,703 | 2,711.5 | 2,671.5 | 2,685 | -52 | -1.9% | 601,800 |
| 2024/04/24 | 2,710 | 2,748 | 2,706 | 2,737 | +20.5 | +0.8% | 614,600 |
201～
250
件表示中 / 3692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 | 414,200円 | +32.5% | +24.3% | 2.27% | 22.47倍 | 4.44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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.93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 | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09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
