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 |
|---|---|---|---|---|---|---|---|
| 2018/08/16 | 1,691 | 1,697 | 1,672 | 1,678 | -19 | -1.1% | 3,700 |
| 2018/08/15 | 1,670 | 1,697 | 1,670 | 1,697 | +27 | +1.6% | 6,000 |
| 2018/08/14 | 1,698 | 1,698 | 1,651 | 1,670 | -1 | -0.1% | 8,400 |
| 2018/08/13 | 1,660 | 1,708 | 1,650 | 1,671 | +11 | +0.7% | 16,700 |
| 2018/08/10 | 1,680 | 1,680 | 1,660 | 1,660 | -20 | -1.2% | 700 |
| 2018/08/09 | 1,700 | 1,700 | 1,660 | 1,680 | +20 | +1.2% | 1,000 |
| 2018/08/08 | 1,660 | 1,660 | 1,660 | 1,660 | +10 | +0.6% | 900 |
| 2018/08/07 | 1,652 | 1,670 | 1,650 | 1,650 | -21 | -1.3% | 11,800 |
| 2018/08/06 | 1,718 | 1,718 | 1,650 | 1,671 | -50 | -2.9% | 8,500 |
| 2018/08/03 | 1,718 | 1,722 | 1,718 | 1,721 | +3 | +0.2% | 600 |
| 2018/08/02 | 1,737 | 1,737 | 1,707 | 1,718 | -32 | -1.8% | 3,400 |
| 2018/08/01 | 1,789 | 1,789 | 1,728 | 1,750 | -49 | -2.7% | 1,800 |
| 2018/07/31 | 1,790 | 1,800 | 1,790 | 1,799 | +10 | +0.6% | 1,200 |
| 2018/07/30 | 1,780 | 1,801 | 1,780 | 1,789 | +10 | +0.6% | 3,800 |
| 2018/07/27 | 1,782 | 1,804 | 1,779 | 1,779 | -1 | -0.1% | 4,100 |
| 2018/07/26 | 1,794 | 1,800 | 1,777 | 1,780 | +20 | +1.1% | 7,200 |
| 2018/07/25 | 1,790 | 1,790 | 1,747 | 1,760 | +25 | +1.4% | 6,700 |
| 2018/07/24 | 1,741 | 1,750 | 1,735 | 1,735 | +3 | +0.2% | 2,800 |
| 2018/07/23 | 1,750 | 1,750 | 1,727 | 1,732 | -18 | -1% | 1,000 |
| 2018/07/20 | 1,720 | 1,750 | 1,720 | 1,750 | +35 | +2% | 3,800 |
| 2018/07/19 | 1,700 | 1,715 | 1,700 | 1,715 | +27 | +1.6% | 500 |
| 2018/07/18 | 1,686 | 1,695 | 1,686 | 1,688 | +8 | +0.5% | 2,200 |
| 2018/07/17 | 1,686 | 1,686 | 1,680 | 1,680 | -12 | -0.7% | 4,700 |
| 2018/07/13 | 1,692 | 1,694 | 1,692 | 1,692 | +5 | +0.3% | 800 |
| 2018/07/12 | 1,687 | 1,687 | 1,687 | 1,687 | ±0 | ±0% | 1,800 |
| 2018/07/11 | 1,687 | 1,690 | 1,687 | 1,687 | -2 | -0.1% | 8,500 |
| 2018/07/10 | 1,687 | 1,689 | 1,687 | 1,689 | +1 | +0.1% | 400 |
| 2018/07/09 | 1,694 | 1,696 | 1,688 | 1,688 | +1 | +0.1% | 2,500 |
| 2018/07/06 | 1,698 | 1,707 | 1,687 | 1,687 | -11 | -0.6% | 5,700 |
| 2018/07/05 | 1,728 | 1,728 | 1,695 | 1,698 | -17 | -1% | 4,000 |
| 2018/07/04 | 1,723 | 1,735 | 1,710 | 1,715 | -23 | -1.3% | 3,200 |
| 2018/07/03 | 1,750 | 1,754 | 1,735 | 1,738 | -17 | -1% | 3,500 |
| 2018/07/02 | 1,764 | 1,764 | 1,752 | 1,755 | -10 | -0.6% | 2,300 |
| 2018/06/29 | 1,750 | 1,775 | 1,750 | 1,765 | +19 | +1.1% | 2,300 |
| 2018/06/28 | 1,763 | 1,763 | 1,746 | 1,746 | -17 | -1% | 1,400 |
| 2018/06/27 | 1,773 | 1,773 | 1,763 | 1,763 | +2 | +0.1% | 700 |
| 2018/06/26 | 1,770 | 1,770 | 1,761 | 1,761 | -8 | -0.5% | 2,300 |
| 2018/06/25 | 1,786 | 1,786 | 1,769 | 1,769 | -16 | -0.9% | 4,100 |
| 2018/06/22 | 1,754 | 1,785 | 1,753 | 1,785 | +38 | +2.2% | 3,000 |
| 2018/06/21 | 1,727 | 1,750 | 1,727 | 1,747 | +29 | +1.7% | 6,600 |
| 2018/06/20 | 1,728 | 1,728 | 1,711 | 1,718 | +6 | +0.4% | 1,200 |
| 2018/06/19 | 1,739 | 1,739 | 1,711 | 1,712 | -27 | -1.6% | 4,400 |
| 2018/06/18 | 1,756 | 1,764 | 1,739 | 1,739 | -11 | -0.6% | 4,600 |
| 2018/06/15 | 1,753 | 1,753 | 1,740 | 1,750 | -10 | -0.6% | 3,200 |
| 2018/06/14 | 1,755 | 1,770 | 1,735 | 1,760 | +5 | +0.3% | 3,800 |
| 2018/06/13 | 1,752 | 1,760 | 1,732 | 1,755 | +4 | +0.2% | 10,100 |
| 2018/06/12 | 1,751 | 1,758 | 1,741 | 1,751 | -19 | -1.1% | 9,800 |
| 2018/06/11 | 1,793 | 1,804 | 1,770 | 1,770 | -26 | -1.4% | 13,000 |
| 2018/06/08 | 1,802 | 1,809 | 1,796 | 1,796 | -9 | -0.5% | 2,900 |
| 2018/06/07 | 1,803 | 1,806 | 1,794 | 1,805 | -1 | -0.1% | 10,800 |
1651～
1700
件表示中 / 3707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 | 340,000円 | +7.6% | +7.7% | 4.79% | 10.44倍 | 1.24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 |
| マークラインズ | 201,600円 | +16.9% | +10.0% | 2.58% | 15.60倍 | 4.03倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| システムサポＨ | 252,300円 | +20.8% | +25.9% | 1.94% | 17.92倍 | 4.89倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セック | 505,000円 | +3.9% | +6.2% | 2.20% | 18.46倍 | 2.76倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| メディアドゥ | 169,100円 | +4.0% | +14.4% | 2.37% | 12.81倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
