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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,856 | 1,856 | 1,839 | 1,854 | -15 | -0.8% | 3,600 |
| 2018/01/04 | 1,799 | 1,875 | 1,790 | 1,869 | +81 | +4.5% | 9,400 |
| 2017/12/29 | 1,800 | 1,804 | 1,788 | 1,788 | -15 | -0.8% | 3,000 |
| 2017/12/28 | 1,820 | 1,820 | 1,802 | 1,803 | -25 | -1.4% | 3,500 |
| 2017/12/27 | 1,787 | 1,828 | 1,787 | 1,828 | +38 | +2.1% | 9,300 |
| 2017/12/26 | 1,796 | 1,800 | 1,776 | 1,790 | -6 | -0.3% | 7,900 |
| 2017/12/25 | 1,800 | 1,801 | 1,792 | 1,796 | +4 | +0.2% | 5,400 |
| 2017/12/22 | 1,800 | 1,825 | 1,792 | 1,792 | -8 | -0.4% | 9,800 |
| 2017/12/21 | 1,805 | 1,826 | 1,800 | 1,800 | -28 | -1.5% | 13,400 |
| 2017/12/20 | 1,716 | 1,834 | 1,716 | 1,828 | +102 | +5.9% | 15,700 |
| 2017/12/19 | 1,714 | 1,739 | 1,714 | 1,726 | +12 | +0.7% | 8,300 |
| 2017/12/18 | 1,703 | 1,714 | 1,666 | 1,714 | +14 | +0.8% | 9,500 |
| 2017/12/15 | 1,686 | 1,710 | 1,686 | 1,700 | +14 | +0.8% | 11,400 |
| 2017/12/14 | 1,679 | 1,686 | 1,679 | 1,686 | +7 | +0.4% | 1,300 |
| 2017/12/13 | 1,680 | 1,680 | 1,679 | 1,679 | -6 | -0.4% | 600 |
| 2017/12/12 | 1,676 | 1,685 | 1,676 | 1,685 | +6 | +0.4% | 700 |
| 2017/12/11 | 1,673 | 1,680 | 1,672 | 1,679 | +3 | +0.2% | 3,900 |
| 2017/12/08 | 1,676 | 1,676 | 1,676 | 1,676 | +25 | +1.5% | 2,100 |
| 2017/12/07 | 1,650 | 1,651 | 1,644 | 1,651 | +1 | +0.1% | 1,600 |
| 2017/12/06 | 1,650 | 1,650 | 1,645 | 1,650 | -3 | -0.2% | 1,300 |
| 2017/12/05 | 1,649 | 1,653 | 1,649 | 1,653 | -12 | -0.7% | 1,200 |
| 2017/12/04 | 1,660 | 1,665 | 1,660 | 1,665 | +5 | +0.3% | 500 |
| 2017/12/01 | 1,667 | 1,667 | 1,653 | 1,660 | -5 | -0.3% | 1,400 |
| 2017/11/30 | 1,661 | 1,665 | 1,651 | 1,665 | -16 | -1% | 1,300 |
| 2017/11/29 | 1,675 | 1,681 | 1,675 | 1,681 | +2 | +0.1% | 700 |
| 2017/11/28 | 1,679 | 1,680 | 1,675 | 1,679 | -1 | -0.1% | 4,400 |
| 2017/11/27 | 1,691 | 1,693 | 1,680 | 1,680 | ±0 | ±0% | 2,200 |
| 2017/11/24 | 1,679 | 1,699 | 1,679 | 1,680 | ±0 | ±0% | 6,400 |
| 2017/11/22 | 1,688 | 1,688 | 1,669 | 1,680 | +10 | +0.6% | 2,800 |
| 2017/11/21 | 1,690 | 1,693 | 1,656 | 1,670 | -12 | -0.7% | 3,700 |
| 2017/11/20 | 1,618 | 1,684 | 1,618 | 1,682 | +66 | +4.1% | 13,500 |
| 2017/11/17 | 1,606 | 1,616 | 1,600 | 1,616 | +3 | +0.2% | 2,900 |
| 2017/11/16 | 1,574 | 1,613 | 1,574 | 1,613 | -1 | -0.1% | 9,500 |
| 2017/11/15 | 1,628 | 1,638 | 1,582 | 1,614 | -26 | -1.6% | 10,800 |
| 2017/11/14 | 1,641 | 1,642 | 1,635 | 1,640 | -8 | -0.5% | 3,400 |
| 2017/11/13 | 1,644 | 1,660 | 1,635 | 1,648 | -15 | -0.9% | 6,700 |
| 2017/11/10 | 1,672 | 1,672 | 1,663 | 1,663 | -15 | -0.9% | 1,100 |
| 2017/11/09 | 1,679 | 1,680 | 1,667 | 1,678 | -2 | -0.1% | 3,100 |
| 2017/11/08 | 1,673 | 1,692 | 1,652 | 1,680 | +7 | +0.4% | 5,600 |
| 2017/11/07 | 1,671 | 1,677 | 1,660 | 1,673 | -3 | -0.2% | 5,000 |
| 2017/11/06 | 1,670 | 1,695 | 1,664 | 1,676 | -13 | -0.8% | 4,500 |
| 2017/11/02 | 1,676 | 1,694 | 1,659 | 1,689 | +17 | +1% | 4,700 |
| 2017/11/01 | 1,660 | 1,700 | 1,650 | 1,672 | -28 | -1.6% | 13,600 |
| 2017/10/31 | 1,698 | 1,710 | 1,682 | 1,700 | +2 | +0.1% | 15,200 |
| 2017/10/30 | 1,658 | 1,700 | 1,635 | 1,698 | +49 | +3% | 15,800 |
| 2017/10/27 | 1,618 | 1,659 | 1,606 | 1,649 | +31 | +1.9% | 14,300 |
| 2017/10/26 | 1,618 | 1,619 | 1,591 | 1,618 | -2 | -0.1% | 4,700 |
| 2017/10/25 | 1,636 | 1,636 | 1,611 | 1,620 | -16 | -1% | 8,000 |
| 2017/10/24 | 1,598 | 1,644 | 1,583 | 1,636 | +29 | +1.8% | 11,100 |
| 2017/10/23 | 1,561 | 1,607 | 1,561 | 1,607 | +37 | +2.4% | 10,000 |
1801～
1850
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 | 219,000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 | 243,000円 | +20.8% | +25.9% | 2.02% | 17.26倍 | 4.71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 | 500,000円 | +3.9% | +6.2% | 2.22% | 18.28倍 | 2.73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 | 102,500円 | +14.6% | +11.7% | 3.90% | 16.65倍 | 6.08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
