ＫＳＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,730 | 3,765 | 3,720 | 3,745 | -20 | -0.5% | 3,000 |
| 2025/07/04 | 3,785 | 3,785 | 3,760 | 3,765 | -20 | -0.5% | 3,500 |
| 2025/07/03 | 3,870 | 3,870 | 3,765 | 3,785 | -75 | -1.9% | 4,700 |
| 2025/07/02 | 3,865 | 3,930 | 3,850 | 3,860 | +45 | +1.2% | 11,600 |
| 2025/07/01 | 3,900 | 3,900 | 3,815 | 3,815 | -75 | -1.9% | 5,400 |
| 2025/06/30 | 3,935 | 3,995 | 3,850 | 3,890 | -85 | -2.1% | 9,500 |
| 2025/06/27 | 3,880 | 3,980 | 3,880 | 3,975 | +110 | +2.8% | 5,900 |
| 2025/06/26 | 3,790 | 3,875 | 3,790 | 3,865 | +105 | +2.8% | 10,900 |
| 2025/06/25 | 3,720 | 3,760 | 3,720 | 3,760 | +55 | +1.5% | 6,800 |
| 2025/06/24 | 3,655 | 3,705 | 3,655 | 3,705 | +55 | +1.5% | 4,500 |
| 2025/06/23 | 3,690 | 3,745 | 3,650 | 3,650 | -80 | -2.1% | 5,100 |
| 2025/06/20 | 3,760 | 3,790 | 3,730 | 3,730 | -30 | -0.8% | 3,600 |
| 2025/06/19 | 3,740 | 3,800 | 3,740 | 3,760 | +20 | +0.5% | 5,100 |
| 2025/06/18 | 3,700 | 3,745 | 3,655 | 3,740 | +85 | +2.3% | 6,100 |
| 2025/06/17 | 3,615 | 3,695 | 3,615 | 3,655 | +40 | +1.1% | 3,000 |
| 2025/06/16 | 3,650 | 3,680 | 3,615 | 3,615 | -35 | -1% | 2,900 |
| 2025/06/13 | 3,690 | 3,710 | 3,650 | 3,650 | +10 | +0.3% | 6,400 |
| 2025/06/12 | 3,600 | 3,685 | 3,580 | 3,640 | +60 | +1.7% | 5,700 |
| 2025/06/11 | 3,510 | 3,580 | 3,505 | 3,580 | +70 | +2% | 2,000 |
| 2025/06/10 | 3,580 | 3,650 | 3,500 | 3,510 | -30 | -0.8% | 6,000 |
| 2025/06/09 | 3,545 | 3,550 | 3,535 | 3,540 | +20 | +0.6% | 2,100 |
| 2025/06/06 | 3,515 | 3,540 | 3,515 | 3,520 | +40 | +1.1% | 3,700 |
| 2025/06/05 | 3,510 | 3,540 | 3,400 | 3,480 | -30 | -0.9% | 4,500 |
| 2025/06/04 | 3,470 | 3,540 | 3,470 | 3,510 | +40 | +1.2% | 4,100 |
| 2025/06/03 | 3,460 | 3,540 | 3,460 | 3,470 | +15 | +0.4% | 8,200 |
| 2025/06/02 | 3,445 | 3,455 | 3,425 | 3,455 | +35 | +1% | 2,400 |
| 2025/05/30 | 3,370 | 3,420 | 3,330 | 3,420 | +25 | +0.7% | 2,100 |
| 2025/05/29 | 3,420 | 3,465 | 3,390 | 3,395 | +10 | +0.3% | 4,900 |
| 2025/05/28 | 3,430 | 3,440 | 3,385 | 3,385 | -15 | -0.4% | 3,200 |
| 2025/05/27 | 3,355 | 3,450 | 3,355 | 3,400 | +75 | +2.3% | 13,200 |
| 2025/05/26 | 3,270 | 3,325 | 3,250 | 3,325 | +55 | +1.7% | 7,100 |
| 2025/05/23 | 3,290 | 3,295 | 3,250 | 3,270 | -5 | -0.2% | 4,000 |
| 2025/05/22 | 3,275 | 3,275 | 3,255 | 3,275 | -5 | -0.2% | 1,500 |
| 2025/05/21 | 3,270 | 3,280 | 3,260 | 3,280 | -20 | -0.6% | 6,500 |
| 2025/05/20 | 3,315 | 3,320 | 3,275 | 3,300 | -10 | -0.3% | 6,100 |
| 2025/05/19 | 3,290 | 3,320 | 3,290 | 3,310 | +20 | +0.6% | 2,800 |
| 2025/05/16 | 3,315 | 3,315 | 3,270 | 3,290 | -20 | -0.6% | 3,100 |
| 2025/05/15 | 3,330 | 3,330 | 3,300 | 3,310 | +10 | +0.3% | 5,400 |
| 2025/05/14 | 3,310 | 3,315 | 3,295 | 3,300 | -25 | -0.8% | 1,700 |
| 2025/05/13 | 3,330 | 3,340 | 3,305 | 3,325 | ±0 | ±0% | 5,500 |
| 2025/05/12 | 3,320 | 3,325 | 3,295 | 3,325 | +25 | +0.8% | 4,600 |
| 2025/05/09 | 3,335 | 3,340 | 3,300 | 3,300 | -25 | -0.8% | 8,000 |
| 2025/05/08 | 3,345 | 3,375 | 3,310 | 3,325 | +25 | +0.8% | 7,400 |
| 2025/05/07 | 3,330 | 3,380 | 3,300 | 3,300 | -20 | -0.6% | 13,700 |
| 2025/05/02 | 3,340 | 3,340 | 3,315 | 3,320 | +5 | +0.2% | 1,900 |
| 2025/05/01 | 3,350 | 3,400 | 3,250 | 3,315 | -60 | -1.8% | 15,200 |
| 2025/04/30 | 3,025 | 3,375 | 3,015 | 3,375 | +350 | +11.6% | 19,700 |
| 2025/04/28 | 3,005 | 3,025 | 2,941 | 3,025 | +15 | +0.5% | 7,600 |
| 2025/04/25 | 3,020 | 3,020 | 3,005 | 3,010 | ±0 | ±0% | 900 |
| 2025/04/24 | 3,040 | 3,095 | 2,925 | 3,010 | -10 | -0.3% | 9,300 |
1～
50
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ＫＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＳＫ | 374,500円 | +7.6% | +7.7% | 4.35% | 11.50倍 | 1.37倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ユーザローカル | 178,500円 | +17.1% | +12.6% | 0.78% | 21.53倍 | 3.58倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| アイネット | 184,800円 | +8.4% | +4.4% | 3.14% | 15.24倍 | 1.46倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| インテリＷ | 108,000円 | +10.2% | +10.5% | 3.24% | 17.78倍 | 3.10倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 234,100円 | +2.5% | +21.4% | 2.56% | 8.07倍 | 2.42倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
