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 |
---|---|---|---|---|---|---|---|
2018/05/14 | 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 |
2018/03/23 | 1,897 | 1,897 | 1,866 | 1,866 | -39 | -2% | 3,800 |
2018/03/22 | 1,926 | 1,927 | 1,905 | 1,905 | +3 | +0.2% | 2,800 |
2018/03/20 | 1,922 | 1,937 | 1,901 | 1,902 | -38 | -2% | 3,700 |
2018/03/19 | 1,952 | 1,964 | 1,918 | 1,940 | -43 | -2.2% | 4,600 |
2018/03/16 | 1,975 | 1,990 | 1,974 | 1,983 | +9 | +0.5% | 2,100 |
2018/03/15 | 1,983 | 1,983 | 1,951 | 1,974 | -10 | -0.5% | 17,800 |
2018/03/14 | 1,983 | 1,984 | 1,960 | 1,984 | +1 | +0.1% | 5,000 |
2018/03/13 | 1,944 | 1,983 | 1,944 | 1,983 | +43 | +2.2% | 11,500 |
2018/03/12 | 1,911 | 1,948 | 1,909 | 1,940 | +30 | +1.6% | 6,500 |
2018/03/09 | 1,910 | 1,920 | 1,903 | 1,910 | ±0 | ±0% | 3,300 |
2018/03/08 | 1,878 | 1,910 | 1,863 | 1,910 | +60 | +3.2% | 6,300 |
2018/03/07 | 1,822 | 1,853 | 1,811 | 1,850 | +31 | +1.7% | 7,700 |
2018/03/06 | 1,823 | 1,823 | 1,806 | 1,819 | +16 | +0.9% | 4,500 |
2018/03/05 | 1,793 | 1,808 | 1,785 | 1,803 | ±0 | ±0% | 6,700 |
2018/03/02 | 1,791 | 1,805 | 1,790 | 1,803 | -28 | -1.5% | 3,200 |
2018/03/01 | 1,847 | 1,847 | 1,801 | 1,831 | -19 | -1% | 3,400 |
2018/02/28 | 1,789 | 1,850 | 1,781 | 1,850 | +60 | +3.4% | 5,400 |
1751~
1800
件表示中 / 3740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 | 391,000円 | +7.6% | +7.7% | 4.17% | 12.01倍 | 1.43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 |
エヌアイデイ | 231,800円 | +0.1% | -1.9% | 1.25% | 11.16倍 | 1.18倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
gumi | 60,500円 | +34.2% | +42.7% | 0.00% | 14.97倍 | 1.79倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
東 名 | 199,000円 | +25.4% | +21.1% | 0.75% | 14.88倍 | 3.43倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
セゾンテクノ | 183,500円 | -4.0% | +4.6% | 4.90% | 18.58倍 | 2.08倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「HULFT」が収益柱 |
市場注目の銘柄
チャート関連のコラム