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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/20 | 1,552 | 1,574 | 1,552 | 1,570 | -3 | -0.2% | 7,200 |
| 2017/10/19 | 1,604 | 1,604 | 1,573 | 1,573 | -31 | -1.9% | 3,600 |
| 2017/10/18 | 1,617 | 1,622 | 1,597 | 1,604 | -11 | -0.7% | 4,000 |
| 2017/10/17 | 1,607 | 1,620 | 1,601 | 1,615 | -9 | -0.6% | 3,800 |
| 2017/10/16 | 1,616 | 1,625 | 1,608 | 1,624 | +24 | +1.5% | 8,800 |
| 2017/10/13 | 1,615 | 1,618 | 1,585 | 1,600 | -6 | -0.4% | 3,500 |
| 2017/10/12 | 1,605 | 1,608 | 1,599 | 1,606 | +18 | +1.1% | 5,300 |
| 2017/10/11 | 1,586 | 1,600 | 1,579 | 1,588 | -18 | -1.1% | 5,500 |
| 2017/10/10 | 1,558 | 1,610 | 1,558 | 1,606 | +31 | +2% | 9,600 |
| 2017/10/06 | 1,550 | 1,584 | 1,535 | 1,575 | +24 | +1.5% | 7,400 |
| 2017/10/05 | 1,607 | 1,607 | 1,551 | 1,551 | -73 | -4.5% | 12,200 |
| 2017/10/04 | 1,615 | 1,664 | 1,589 | 1,624 | ±0 | ±0% | 18,400 |
| 2017/10/03 | 1,560 | 1,624 | 1,555 | 1,624 | +69 | +4.4% | 25,900 |
| 2017/10/02 | 1,580 | 1,580 | 1,545 | 1,555 | +30 | +2% | 9,400 |
| 2017/09/29 | 1,529 | 1,532 | 1,518 | 1,525 | +8 | +0.5% | 4,500 |
| 2017/09/28 | 1,510 | 1,518 | 1,500 | 1,517 | +15 | +1% | 6,200 |
1851～
1900
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 | 390,500円 | +7.6% | +7.7% | 4.17% | 11.99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 | 120,700円 | +46.6% | - | 0.00% | - | 14.15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 | 201,300円 | +25.4% | +21.1% | 0.75% | 15.05倍 | 3.47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 | 270,000円 | +2.5% | +21.4% | 2.22% | 9.31倍 | 2.80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 | 181,300円 | -4.0% | +4.6% | 4.96% | 18.36倍 | 2.06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
