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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 2018/02/27 | 1,800 | 1,801 | 1,784 | 1,790 | -8 | -0.4% | 3,300 |
| 2018/02/26 | 1,800 | 1,800 | 1,788 | 1,798 | +8 | +0.4% | 2,600 |
| 2018/02/23 | 1,801 | 1,805 | 1,790 | 1,790 | -11 | -0.6% | 2,100 |
| 2018/02/22 | 1,799 | 1,801 | 1,777 | 1,801 | +2 | +0.1% | 4,700 |
| 2018/02/21 | 1,800 | 1,814 | 1,786 | 1,799 | -1 | -0.1% | 4,600 |
| 2018/02/20 | 1,795 | 1,817 | 1,781 | 1,800 | +12 | +0.7% | 5,100 |
| 2018/02/19 | 1,798 | 1,798 | 1,770 | 1,788 | +26 | +1.5% | 8,000 |
| 2018/02/16 | 1,786 | 1,793 | 1,762 | 1,762 | -23 | -1.3% | 3,300 |
| 2018/02/15 | 1,800 | 1,801 | 1,756 | 1,785 | -6 | -0.3% | 14,000 |
| 2018/02/14 | 1,788 | 1,799 | 1,775 | 1,791 | +3 | +0.2% | 5,700 |
| 2018/02/13 | 1,758 | 1,809 | 1,758 | 1,788 | +32 | +1.8% | 2,900 |
| 2018/02/09 | 1,721 | 1,776 | 1,721 | 1,756 | -35 | -2% | 7,000 |
| 2018/02/08 | 1,772 | 1,800 | 1,734 | 1,791 | +19 | +1.1% | 9,200 |
| 2018/02/07 | 1,798 | 1,823 | 1,772 | 1,772 | -66 | -3.6% | 11,800 |
| 2018/02/06 | 1,750 | 1,842 | 1,653 | 1,838 | -7 | -0.4% | 33,300 |
| 2018/02/05 | 1,840 | 1,846 | 1,818 | 1,845 | -24 | -1.3% | 7,100 |
| 2018/02/02 | 1,903 | 1,903 | 1,867 | 1,869 | -27 | -1.4% | 4,200 |
| 2018/02/01 | 1,786 | 1,905 | 1,786 | 1,896 | +121 | +6.8% | 17,800 |
| 2018/01/31 | 1,757 | 1,783 | 1,730 | 1,775 | -9 | -0.5% | 6,000 |
| 2018/01/30 | 1,825 | 1,826 | 1,760 | 1,784 | -51 | -2.8% | 11,900 |
| 2018/01/29 | 1,853 | 1,853 | 1,835 | 1,835 | -13 | -0.7% | 3,700 |
| 2018/01/26 | 1,846 | 1,850 | 1,830 | 1,848 | +2 | +0.1% | 5,400 |
| 2018/01/25 | 1,847 | 1,847 | 1,827 | 1,846 | -9 | -0.5% | 3,800 |
| 2018/01/24 | 1,865 | 1,865 | 1,837 | 1,855 | +10 | +0.5% | 5,400 |
| 2018/01/23 | 1,904 | 1,904 | 1,840 | 1,845 | -35 | -1.9% | 6,800 |
| 2018/01/22 | 1,836 | 1,888 | 1,835 | 1,880 | +17 | +0.9% | 6,200 |
| 2018/01/19 | 1,893 | 1,893 | 1,860 | 1,863 | -53 | -2.8% | 10,500 |
| 2018/01/18 | 1,949 | 1,960 | 1,841 | 1,916 | -43 | -2.2% | 18,500 |
| 2018/01/17 | 1,989 | 2,045 | 1,959 | 1,959 | -34 | -1.7% | 21,600 |
| 2018/01/16 | 1,923 | 2,050 | 1,923 | 1,993 | +61 | +3.2% | 54,800 |
| 2018/01/15 | 1,905 | 1,945 | 1,905 | 1,932 | +35 | +1.8% | 11,600 |
| 2018/01/12 | 1,898 | 1,930 | 1,881 | 1,897 | +7 | +0.4% | 16,200 |
| 2018/01/11 | 1,840 | 1,910 | 1,832 | 1,890 | +42 | +2.3% | 12,200 |
| 2018/01/10 | 1,849 | 1,849 | 1,832 | 1,848 | +8 | +0.4% | 2,800 |
| 2018/01/09 | 1,854 | 1,854 | 1,830 | 1,840 | -14 | -0.8% | 6,400 |
1751～
1800
件表示中 / 3705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 | 328,000円 | +7.6% | +7.7% | 4.97% | 10.07倍 | 1.20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 |
| Ｓｐｅｅｅ | 218,900円 | +14.6% | - | 0.00% | - | 3.10倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| システムサポＨ | 243,500円 | +20.8% | +25.9% | 2.01% | 17.29倍 | 4.72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 | 498,500円 | +3.9% | +6.2% | 2.23% | 18.22倍 | 2.72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 |
| シェアリングＴ | 102,700円 | +14.6% | +11.7% | 3.89% | 16.69倍 | 6.09倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
