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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 4,435 | 4,480 | 4,390 | 4,455 | -20 | -0.4% | 281,900 |
| 2015/08/11 | 4,495 | 4,570 | 4,450 | 4,475 | -40 | -0.9% | 237,400 |
| 2015/08/10 | 4,470 | 4,520 | 4,430 | 4,515 | +45 | +1% | 123,600 |
| 2015/08/07 | 4,370 | 4,490 | 4,330 | 4,470 | +55 | +1.2% | 351,800 |
| 2015/08/06 | 4,525 | 4,525 | 4,415 | 4,415 | -105 | -2.3% | 310,600 |
| 2015/08/05 | 4,545 | 4,545 | 4,490 | 4,520 | -15 | -0.3% | 283,800 |
| 2015/08/04 | 4,500 | 4,605 | 4,495 | 4,535 | +45 | +1% | 372,800 |
| 2015/08/03 | 4,650 | 4,665 | 4,465 | 4,490 | +50 | +1.1% | 552,000 |
| 2015/07/31 | 4,500 | 4,540 | 4,370 | 4,440 | +20 | +0.5% | 570,200 |
| 2015/07/30 | 4,150 | 4,480 | 4,045 | 4,420 | +265 | +6.4% | 950,300 |
| 2015/07/29 | 4,060 | 4,200 | 4,035 | 4,155 | +145 | +3.6% | 389,800 |
| 2015/07/28 | 4,015 | 4,040 | 3,940 | 4,010 | ±0 | ±0% | 166,400 |
| 2015/07/27 | 4,050 | 4,070 | 3,990 | 4,010 | -35 | -0.9% | 275,600 |
| 2015/07/24 | 4,030 | 4,065 | 3,970 | 4,045 | +35 | +0.9% | 246,800 |
| 2015/07/23 | 3,945 | 4,020 | 3,945 | 4,010 | +45 | +1.1% | 134,900 |
| 2015/07/22 | 3,980 | 4,005 | 3,945 | 3,965 | -35 | -0.9% | 235,400 |
| 2015/07/21 | 3,930 | 4,030 | 3,905 | 4,000 | +125 | +3.2% | 281,700 |
| 2015/07/17 | 3,950 | 3,950 | 3,870 | 3,875 | -55 | -1.4% | 562,600 |
| 2015/07/16 | 3,900 | 3,960 | 3,870 | 3,930 | +25 | +0.6% | 287,500 |
| 2015/07/15 | 3,855 | 3,910 | 3,855 | 3,905 | +55 | +1.4% | 257,500 |
| 2015/07/14 | 3,800 | 3,860 | 3,770 | 3,850 | +85 | +2.3% | 253,900 |
| 2015/07/13 | 3,695 | 3,795 | 3,660 | 3,765 | +95 | +2.6% | 173,300 |
| 2015/07/10 | 3,650 | 3,715 | 3,630 | 3,670 | +20 | +0.5% | 345,000 |
| 2015/07/09 | 3,605 | 3,655 | 3,505 | 3,650 | +45 | +1.2% | 342,000 |
| 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 |
2451～
2500
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
