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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 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 |
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 |
1801~
1850
件表示中 / 3739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 |
ELEMENTS | 117,700円 | +46.6% | - | 0.00% | - | 13.80倍 |
|
顔認証のAIサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
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 |
セレス | 267,300円 | +2.5% | +21.4% | 2.24% | 9.21倍 | 2.77倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
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