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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,315 | 1,325 | 1,294 | 1,307 | -14 | -1.1% | 92,300 |
| 2010/09/17 | 1,277 | 1,340 | 1,277 | 1,321 | +44 | +3.4% | 236,600 |
| 2010/09/16 | 1,287 | 1,296 | 1,257 | 1,277 | -5 | -0.4% | 135,800 |
| 2010/09/15 | 1,249 | 1,294 | 1,243 | 1,282 | +32 | +2.6% | 124,500 |
| 2010/09/14 | 1,265 | 1,265 | 1,243 | 1,250 | -15 | -1.2% | 160,000 |
| 2010/09/13 | 1,250 | 1,272 | 1,250 | 1,265 | +20 | +1.6% | 127,700 |
| 2010/09/10 | 1,265 | 1,267 | 1,240 | 1,245 | -2 | -0.2% | 114,400 |
| 2010/09/09 | 1,255 | 1,270 | 1,243 | 1,247 | -12 | -1% | 108,400 |
| 2010/09/08 | 1,284 | 1,290 | 1,253 | 1,259 | -70 | -5.3% | 267,800 |
| 2010/09/07 | 1,346 | 1,358 | 1,326 | 1,329 | -34 | -2.5% | 28,400 |
| 2010/09/06 | 1,352 | 1,368 | 1,340 | 1,363 | +12 | +0.9% | 45,900 |
| 2010/09/03 | 1,323 | 1,359 | 1,309 | 1,351 | +42 | +3.2% | 56,500 |
| 2010/09/02 | 1,330 | 1,330 | 1,300 | 1,309 | +5 | +0.4% | 59,700 |
| 2010/09/01 | 1,306 | 1,306 | 1,271 | 1,304 | +8 | +0.6% | 65,200 |
| 2010/08/31 | 1,327 | 1,334 | 1,290 | 1,296 | -61 | -4.5% | 52,600 |
| 2010/08/30 | 1,364 | 1,396 | 1,335 | 1,357 | -4 | -0.3% | 39,900 |
| 2010/08/27 | 1,339 | 1,369 | 1,329 | 1,361 | +2 | +0.1% | 49,100 |
| 2010/08/26 | 1,340 | 1,369 | 1,333 | 1,359 | +80 | +6.3% | 114,200 |
| 2010/08/25 | 1,298 | 1,321 | 1,273 | 1,279 | -42 | -3.2% | 58,100 |
| 2010/08/24 | 1,303 | 1,328 | 1,301 | 1,321 | -1 | -0.1% | 30,600 |
| 2010/08/23 | 1,332 | 1,358 | 1,317 | 1,322 | -16 | -1.2% | 29,400 |
| 2010/08/20 | 1,365 | 1,365 | 1,333 | 1,338 | -27 | -2% | 30,400 |
| 2010/08/19 | 1,331 | 1,388 | 1,331 | 1,365 | +41 | +3.1% | 38,200 |
| 2010/08/18 | 1,364 | 1,364 | 1,299 | 1,324 | -30 | -2.2% | 50,800 |
| 2010/08/17 | 1,350 | 1,358 | 1,334 | 1,354 | +5 | +0.4% | 16,400 |
| 2010/08/16 | 1,380 | 1,380 | 1,332 | 1,349 | -36 | -2.6% | 37,000 |
| 2010/08/13 | 1,340 | 1,389 | 1,321 | 1,385 | +35 | +2.6% | 49,300 |
| 2010/08/12 | 1,324 | 1,362 | 1,300 | 1,350 | -14 | -1% | 71,000 |
| 2010/08/11 | 1,360 | 1,368 | 1,336 | 1,364 | ±0 | ±0% | 47,100 |
| 2010/08/10 | 1,383 | 1,388 | 1,353 | 1,364 | -16 | -1.2% | 39,800 |
| 2010/08/09 | 1,370 | 1,381 | 1,359 | 1,380 | +13 | +1% | 31,100 |
| 2010/08/06 | 1,362 | 1,376 | 1,348 | 1,367 | +5 | +0.4% | 63,500 |
| 2010/08/05 | 1,377 | 1,379 | 1,354 | 1,362 | +41 | +3.1% | 66,200 |
| 2010/08/04 | 1,333 | 1,335 | 1,298 | 1,321 | -11 | -0.8% | 53,100 |
| 2010/08/03 | 1,378 | 1,378 | 1,322 | 1,332 | -16 | -1.2% | 73,300 |
| 2010/08/02 | 1,350 | 1,368 | 1,330 | 1,348 | +20 | +1.5% | 58,300 |
| 2010/07/30 | 1,307 | 1,334 | 1,304 | 1,328 | +28 | +2.2% | 94,900 |
| 2010/07/29 | 1,325 | 1,325 | 1,289 | 1,300 | -7 | -0.5% | 46,200 |
| 2010/07/28 | 1,324 | 1,324 | 1,306 | 1,307 | +7 | +0.5% | 28,200 |
| 2010/07/27 | 1,300 | 1,308 | 1,296 | 1,300 | +12 | +0.9% | 24,300 |
| 2010/07/26 | 1,310 | 1,313 | 1,275 | 1,288 | -1 | -0.1% | 55,900 |
| 2010/07/23 | 1,281 | 1,305 | 1,270 | 1,289 | +38 | +3% | 54,400 |
| 2010/07/22 | 1,255 | 1,271 | 1,245 | 1,251 | +3 | +0.2% | 59,100 |
| 2010/07/21 | 1,280 | 1,286 | 1,248 | 1,248 | -37 | -2.9% | 72,000 |
| 2010/07/20 | 1,284 | 1,297 | 1,284 | 1,285 | -29 | -2.2% | 62,800 |
| 2010/07/16 | 1,320 | 1,326 | 1,306 | 1,314 | -6 | -0.5% | 70,900 |
| 2010/07/15 | 1,301 | 1,331 | 1,285 | 1,320 | +15 | +1.1% | 42,500 |
| 2010/07/14 | 1,316 | 1,316 | 1,302 | 1,305 | +2 | +0.2% | 41,300 |
| 2010/07/13 | 1,327 | 1,335 | 1,302 | 1,303 | -7 | -0.5% | 37,100 |
| 2010/07/12 | 1,318 | 1,329 | 1,309 | 1,310 | ±0 | ±0% | 22,800 |
3601～
3650
件表示中 / 3718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 | 431,800円 | +32.5% | +34.7% | 2.18% | 21.25倍 | 4.63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 | 1,080,500円 | +5.9% | +9.0% | 1.70% | 36.49倍 | 12.14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 | 783,900円 | -4.2% | -14.7% | 1.08% | 35.44倍 | 2.78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 | 298,600円 | +9.5% | +8.3% | 2.85% | 20.59倍 | 3.05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 |
| ＴＩＳ | 476,100円 | +1.8% | +3.5% | 1.60% | 22.40倍 | 3.20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
