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 |
|---|---|---|---|---|---|---|---|
| 2011/12/07 | 1,260 | 1,264 | 1,245 | 1,260 | +7 | +0.6% | 167,800 |
| 2011/12/06 | 1,253 | 1,262 | 1,241 | 1,253 | +7 | +0.6% | 205,900 |
| 2011/12/05 | 1,260 | 1,260 | 1,241 | 1,246 | -7 | -0.6% | 186,900 |
| 2011/12/02 | 1,266 | 1,283 | 1,248 | 1,253 | -6 | -0.5% | 136,500 |
| 2011/12/01 | 1,255 | 1,262 | 1,246 | 1,259 | +19 | +1.5% | 248,300 |
| 2011/11/30 | 1,234 | 1,240 | 1,218 | 1,240 | +7 | +0.6% | 137,200 |
| 2011/11/29 | 1,224 | 1,235 | 1,224 | 1,233 | +13 | +1.1% | 207,000 |
| 2011/11/28 | 1,240 | 1,242 | 1,218 | 1,220 | -12 | -1% | 195,600 |
| 2011/11/25 | 1,253 | 1,253 | 1,225 | 1,232 | -7 | -0.6% | 161,500 |
| 2011/11/24 | 1,265 | 1,265 | 1,234 | 1,239 | -16 | -1.3% | 190,100 |
| 2011/11/22 | 1,261 | 1,261 | 1,240 | 1,255 | ±0 | ±0% | 114,400 |
| 2011/11/21 | 1,259 | 1,272 | 1,250 | 1,255 | -1 | -0.1% | 109,300 |
| 2011/11/18 | 1,270 | 1,278 | 1,254 | 1,256 | -38 | -2.9% | 185,200 |
| 2011/11/17 | 1,264 | 1,298 | 1,246 | 1,294 | +29 | +2.3% | 276,200 |
| 2011/11/16 | 1,270 | 1,275 | 1,254 | 1,265 | +3 | +0.2% | 274,400 |
| 2011/11/15 | 1,268 | 1,268 | 1,234 | 1,262 | +2 | +0.2% | 236,600 |
| 2011/11/14 | 1,268 | 1,270 | 1,258 | 1,260 | +8 | +0.6% | 211,300 |
| 2011/11/11 | 1,250 | 1,256 | 1,226 | 1,252 | +15 | +1.2% | 230,600 |
| 2011/11/10 | 1,248 | 1,248 | 1,221 | 1,237 | -10 | -0.8% | 198,600 |
| 2011/11/09 | 1,222 | 1,270 | 1,221 | 1,247 | +30 | +2.5% | 413,800 |
| 2011/11/08 | 1,220 | 1,228 | 1,210 | 1,217 | +2 | +0.2% | 285,500 |
| 2011/11/07 | 1,220 | 1,220 | 1,204 | 1,215 | +3 | +0.2% | 176,300 |
| 2011/11/04 | 1,218 | 1,222 | 1,209 | 1,212 | +5 | +0.4% | 303,800 |
| 2011/11/02 | 1,195 | 1,211 | 1,188 | 1,207 | +7 | +0.6% | 260,100 |
| 2011/11/01 | 1,208 | 1,242 | 1,196 | 1,200 | -32 | -2.6% | 400,500 |
| 2011/10/31 | 1,241 | 1,336 | 1,228 | 1,232 | -11 | -0.9% | 648,000 |
| 2011/10/28 | 1,256 | 1,267 | 1,243 | 1,243 | -5 | -0.4% | 278,400 |
| 2011/10/27 | 1,219 | 1,256 | 1,219 | 1,248 | +14 | +1.1% | 206,400 |
| 2011/10/26 | 1,221 | 1,250 | 1,207 | 1,234 | -13 | -1% | 311,200 |
| 2011/10/25 | 1,294 | 1,295 | 1,245 | 1,247 | -17 | -1.3% | 165,700 |
| 2011/10/24 | 1,280 | 1,286 | 1,245 | 1,264 | +20 | +1.6% | 247,000 |
| 2011/10/21 | 1,229 | 1,253 | 1,229 | 1,244 | -9 | -0.7% | 179,100 |
| 2011/10/20 | 1,226 | 1,260 | 1,214 | 1,253 | +15 | +1.2% | 312,800 |
| 2011/10/19 | 1,200 | 1,242 | 1,200 | 1,238 | +33 | +2.7% | 458,900 |
| 2011/10/18 | 1,180 | 1,214 | 1,180 | 1,205 | +7 | +0.6% | 459,000 |
| 2011/10/17 | 1,167 | 1,209 | 1,166 | 1,198 | +40 | +3.5% | 529,300 |
| 2011/10/14 | 1,185 | 1,187 | 1,145 | 1,158 | -32 | -2.7% | 334,800 |
| 2011/10/13 | 1,201 | 1,208 | 1,189 | 1,190 | -21 | -1.7% | 505,100 |
| 2011/10/12 | 1,209 | 1,218 | 1,199 | 1,211 | -4 | -0.3% | 207,400 |
| 2011/10/11 | 1,272 | 1,272 | 1,210 | 1,215 | -55 | -4.3% | 693,600 |
| 2011/10/07 | 1,247 | 1,285 | 1,247 | 1,270 | +10 | +0.8% | 290,000 |
| 2011/10/06 | 1,220 | 1,260 | 1,212 | 1,260 | +36 | +2.9% | 328,300 |
| 2011/10/05 | 1,210 | 1,235 | 1,206 | 1,224 | -13 | -1.1% | 564,200 |
| 2011/10/04 | 1,226 | 1,246 | 1,222 | 1,237 | -1 | -0.1% | 481,600 |
| 2011/10/03 | 1,220 | 1,247 | 1,207 | 1,238 | -6 | -0.5% | 639,900 |
| 2011/09/30 | 1,254 | 1,261 | 1,240 | 1,244 | -14 | -1.1% | 500,900 |
| 2011/09/29 | 1,235 | 1,266 | 1,235 | 1,258 | +21 | +1.7% | 653,300 |
| 2011/09/28 | 1,222 | 1,248 | 1,214 | 1,237 | -108 | -8% | 1,191,800 |
| 2011/09/27 | 1,310 | 1,348 | 1,194 | 1,345 | +36 | +2.8% | 1,304,600 |
| 2011/09/26 | 1,376 | 1,382 | 1,297 | 1,309 | -74 | -5.4% | 250,000 |
3351～
3400
件表示中 / 3764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 | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96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 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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 | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63倍 | 4.07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 |
| 大塚商 | 312,200円 | +13.8% | +14.1% | 2.72% | 20.17倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
