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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 2,718.5 | 2,734.5 | 2,693.5 | 2,716.5 | -26 | -0.9% | 431,200 |
| 2024/04/22 | 2,711.5 | 2,745 | 2,704 | 2,742.5 | +46.5 | +1.7% | 459,400 |
| 2024/04/19 | 2,749 | 2,767 | 2,661 | 2,696 | -46 | -1.7% | 616,900 |
| 2024/04/18 | 2,738 | 2,765 | 2,716.5 | 2,742 | +1 | ±0% | 403,700 |
| 2024/04/17 | 2,819.5 | 2,823.5 | 2,734 | 2,741 | -90.5 | -3.2% | 623,900 |
| 2024/04/16 | 2,816.5 | 2,854.5 | 2,807 | 2,831.5 | -4.5 | -0.2% | 413,500 |
| 2024/04/15 | 2,820.5 | 2,839 | 2,800.5 | 2,836 | -28 | -1% | 376,100 |
| 2024/04/12 | 2,821 | 2,876.5 | 2,813 | 2,864 | +63.5 | +2.3% | 560,600 |
| 2024/04/11 | 2,762 | 2,809.5 | 2,757.5 | 2,800.5 | -11.5 | -0.4% | 549,800 |
| 2024/04/10 | 2,832.5 | 2,844.5 | 2,797 | 2,812 | -25 | -0.9% | 336,600 |
| 2024/04/09 | 2,825.5 | 2,849 | 2,816 | 2,837 | +16.5 | +0.6% | 283,900 |
| 2024/04/08 | 2,803 | 2,835 | 2,799 | 2,820.5 | +10 | +0.4% | 294,300 |
| 2024/04/05 | 2,812.5 | 2,822.5 | 2,780 | 2,810.5 | +4.5 | +0.2% | 393,400 |
| 2024/04/04 | 2,799.5 | 2,833.5 | 2,778 | 2,806 | +22 | +0.8% | 497,600 |
| 2024/04/03 | 2,791 | 2,796.5 | 2,744.5 | 2,784 | -36.5 | -1.3% | 627,900 |
| 2024/04/02 | 2,810.5 | 2,826 | 2,796 | 2,820.5 | -7.5 | -0.3% | 369,000 |
| 2024/04/01 | 2,843.5 | 2,845 | 2,800 | 2,828 | -9.5 | -0.3% | 261,000 |
| 2024/03/29 | 2,812.5 | 2,837.5 | 2,794.5 | 2,837.5 | +30.5 | +1.1% | 294,800 |
| 2024/03/28 | 2,816.5 | 2,841 | 2,793 | 2,807 | -63.5 | -2.2% | 601,100 |
| 2024/03/27 | 2,875 | 2,893 | 2,841.5 | 2,870.5 | +34.5 | +1.2% | 478,300 |
| 2024/03/26 | 2,875.5 | 2,875.5 | 2,827 | 2,836 | -45 | -1.6% | 477,900 |
| 2024/03/25 | 2,974 | 2,975.5 | 2,881 | 2,881 | -102.5 | -3.4% | 538,600 |
| 2024/03/22 | 2,950 | 2,989 | 2,947.5 | 2,983.5 | +50.5 | +1.7% | 624,900 |
| 2024/03/21 | 2,916 | 2,941 | 2,892.5 | 2,933 | +35 | +1.2% | 626,600 |
| 2024/03/19 | 2,880.5 | 2,908 | 2,850.5 | 2,898 | +18 | +0.6% | 498,300 |
251～
300
件表示中 / 3717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 | 426,800円 | +32.5% | +24.3% | 2.20% | 23.16倍 | 4.58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 | 1,088,000円 | +5.9% | +9.0% | 1.69% | 36.74倍 | 12.22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 | 780,400円 | -4.2% | -14.7% | 1.09% | 35.29倍 | 2.77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 | 294,500円 | +9.5% | +8.3% | 2.89% | 20.31倍 | 3.01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 | 912,600円 | -13.7% | +0.1% | 1.41% | 38.19倍 | 3.26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
