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 |
|---|---|---|---|---|---|---|---|
| 2018/06/06 | 1,803 | 1,819 | 1,803 | 1,806 | +2 | +0.1% | 3,200 |
| 2018/06/05 | 1,829 | 1,829 | 1,803 | 1,804 | -9 | -0.5% | 2,700 |
| 2018/06/04 | 1,822 | 1,822 | 1,801 | 1,813 | -13 | -0.7% | 6,400 |
| 2018/06/01 | 1,804 | 1,833 | 1,804 | 1,826 | +37 | +2.1% | 15,900 |
| 2018/05/31 | 1,810 | 1,813 | 1,789 | 1,789 | -11 | -0.6% | 3,900 |
| 2018/05/30 | 1,806 | 1,809 | 1,789 | 1,800 | -13 | -0.7% | 4,800 |
| 2018/05/29 | 1,811 | 1,823 | 1,811 | 1,813 | -6 | -0.3% | 1,100 |
| 2018/05/28 | 1,829 | 1,829 | 1,816 | 1,819 | +5 | +0.3% | 2,000 |
| 2018/05/25 | 1,833 | 1,843 | 1,814 | 1,814 | -32 | -1.7% | 4,900 |
| 2018/05/24 | 1,810 | 1,846 | 1,810 | 1,846 | +36 | +2% | 6,300 |
| 2018/05/23 | 1,817 | 1,819 | 1,810 | 1,810 | -5 | -0.3% | 2,700 |
| 2018/05/22 | 1,829 | 1,829 | 1,815 | 1,815 | -1 | -0.1% | 1,300 |
| 2018/05/21 | 1,809 | 1,816 | 1,809 | 1,816 | +1 | +0.1% | 2,500 |
| 2018/05/18 | 1,800 | 1,820 | 1,800 | 1,815 | +20 | +1.1% | 1,700 |
| 2018/05/17 | 1,802 | 1,804 | 1,795 | 1,795 | -12 | -0.7% | 4,000 |
| 2018/05/16 | 1,815 | 1,815 | 1,792 | 1,807 | -13 | -0.7% | 3,100 |
| 2018/05/15 | 1,817 | 1,826 | 1,815 | 1,820 | +4 | +0.2% | 2,400 |
| 2018/05/14 | 1,823 | 1,823 | 1,815 | 1,816 | -16 | -0.9% | 1,900 |
| 2018/05/11 | 1,862 | 1,864 | 1,825 | 1,832 | -33 | -1.8% | 3,100 |
| 2018/05/10 | 1,860 | 1,865 | 1,854 | 1,865 | +5 | +0.3% | 4,700 |
| 2018/05/09 | 1,869 | 1,870 | 1,850 | 1,860 | -21 | -1.1% | 3,000 |
| 2018/05/08 | 1,861 | 1,889 | 1,861 | 1,881 | -9 | -0.5% | 2,600 |
| 2018/05/07 | 1,979 | 1,979 | 1,850 | 1,890 | -54 | -2.8% | 8,100 |
| 2018/05/02 | 1,896 | 2,010 | 1,896 | 1,944 | +49 | +2.6% | 17,700 |
| 2018/05/01 | 1,886 | 1,895 | 1,886 | 1,895 | +15 | +0.8% | 400 |
| 2018/04/27 | 1,860 | 1,880 | 1,858 | 1,880 | +21 | +1.1% | 1,300 |
| 2018/04/26 | 1,857 | 1,860 | 1,845 | 1,859 | +12 | +0.6% | 1,500 |
| 2018/04/25 | 1,858 | 1,858 | 1,847 | 1,847 | -2 | -0.1% | 1,700 |
| 2018/04/24 | 1,842 | 1,854 | 1,842 | 1,849 | +28 | +1.5% | 1,700 |
| 2018/04/23 | 1,821 | 1,821 | 1,821 | 1,821 | +1 | +0.1% | 1,400 |
| 2018/04/20 | 1,805 | 1,820 | 1,803 | 1,820 | +17 | +0.9% | 1,700 |
| 2018/04/19 | 1,806 | 1,812 | 1,800 | 1,803 | +1 | +0.1% | 3,000 |
| 2018/04/18 | 1,790 | 1,802 | 1,790 | 1,802 | +14 | +0.8% | 1,800 |
| 2018/04/17 | 1,800 | 1,800 | 1,788 | 1,788 | -3 | -0.2% | 4,200 |
| 2018/04/16 | 1,802 | 1,807 | 1,777 | 1,791 | -11 | -0.6% | 4,200 |
| 2018/04/13 | 1,810 | 1,811 | 1,802 | 1,802 | -7 | -0.4% | 2,500 |
| 2018/04/12 | 1,813 | 1,813 | 1,801 | 1,809 | -4 | -0.2% | 2,600 |
| 2018/04/11 | 1,826 | 1,826 | 1,813 | 1,813 | +7 | +0.4% | 2,000 |
| 2018/04/10 | 1,826 | 1,826 | 1,806 | 1,806 | -20 | -1.1% | 2,300 |
| 2018/04/09 | 1,850 | 1,850 | 1,819 | 1,826 | -28 | -1.5% | 2,200 |
| 2018/04/06 | 1,870 | 1,870 | 1,854 | 1,854 | -16 | -0.9% | 500 |
| 2018/04/05 | 1,875 | 1,875 | 1,855 | 1,870 | -5 | -0.3% | 1,200 |
| 2018/04/04 | 1,847 | 1,880 | 1,843 | 1,875 | +33 | +1.8% | 4,900 |
| 2018/04/03 | 1,805 | 1,844 | 1,803 | 1,842 | -3 | -0.2% | 2,600 |
| 2018/04/02 | 1,841 | 1,856 | 1,841 | 1,845 | +5 | +0.3% | 2,200 |
| 2018/03/30 | 1,835 | 1,850 | 1,835 | 1,840 | +10 | +0.5% | 1,700 |
| 2018/03/29 | 1,879 | 1,879 | 1,810 | 1,830 | -21 | -1.1% | 3,600 |
| 2018/03/28 | 1,840 | 1,853 | 1,839 | 1,851 | -15 | -0.8% | 1,400 |
| 2018/03/27 | 1,830 | 1,876 | 1,829 | 1,866 | +39 | +2.1% | 3,500 |
| 2018/03/26 | 1,833 | 1,840 | 1,820 | 1,827 | -39 | -2.1% | 5,000 |
1701～
1750
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
