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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,436 | 1,436 | 1,403 | 1,422 | +1 | +0.1% | 3,500 |
| 2017/08/07 | 1,420 | 1,440 | 1,420 | 1,421 | +3 | +0.2% | 7,100 |
| 2017/08/04 | 1,408 | 1,435 | 1,408 | 1,418 | -5 | -0.4% | 3,300 |
| 2017/08/03 | 1,434 | 1,434 | 1,413 | 1,423 | -24 | -1.7% | 1,500 |
| 2017/08/02 | 1,450 | 1,450 | 1,423 | 1,447 | -3 | -0.2% | 1,900 |
| 2017/08/01 | 1,480 | 1,480 | 1,401 | 1,450 | -6 | -0.4% | 10,200 |
| 2017/07/31 | 1,485 | 1,485 | 1,425 | 1,456 | -9 | -0.6% | 7,400 |
| 2017/07/28 | 1,495 | 1,495 | 1,451 | 1,465 | -31 | -2.1% | 8,700 |
| 2017/07/27 | 1,458 | 1,496 | 1,452 | 1,496 | +25 | +1.7% | 4,600 |
| 2017/07/26 | 1,499 | 1,500 | 1,462 | 1,471 | -6 | -0.4% | 11,200 |
| 2017/07/25 | 1,442 | 1,477 | 1,427 | 1,477 | +50 | +3.5% | 13,600 |
| 2017/07/24 | 1,417 | 1,430 | 1,405 | 1,427 | +12 | +0.8% | 8,900 |
| 2017/07/21 | 1,439 | 1,445 | 1,415 | 1,415 | -5 | -0.4% | 7,500 |
| 2017/07/20 | 1,414 | 1,440 | 1,408 | 1,420 | +9 | +0.6% | 17,300 |
| 2017/07/19 | 1,375 | 1,420 | 1,375 | 1,411 | +26 | +1.9% | 10,200 |
| 2017/07/18 | 1,391 | 1,391 | 1,365 | 1,385 | -6 | -0.4% | 5,500 |
| 2017/07/14 | 1,368 | 1,392 | 1,362 | 1,391 | +31 | +2.3% | 11,200 |
| 2017/07/13 | 1,349 | 1,360 | 1,346 | 1,360 | +11 | +0.8% | 7,200 |
| 2017/07/12 | 1,348 | 1,349 | 1,339 | 1,349 | +4 | +0.3% | 2,300 |
| 2017/07/11 | 1,334 | 1,346 | 1,334 | 1,345 | +15 | +1.1% | 6,400 |
| 2017/07/10 | 1,336 | 1,336 | 1,323 | 1,330 | +7 | +0.5% | 1,900 |
| 2017/07/07 | 1,339 | 1,339 | 1,320 | 1,323 | -18 | -1.3% | 2,700 |
| 2017/07/06 | 1,341 | 1,341 | 1,341 | 1,341 | +7 | +0.5% | 700 |
| 2017/07/05 | 1,322 | 1,334 | 1,321 | 1,334 | -3 | -0.2% | 1,700 |
| 2017/07/04 | 1,335 | 1,339 | 1,335 | 1,337 | -3 | -0.2% | 400 |
| 2017/07/03 | 1,347 | 1,350 | 1,306 | 1,340 | +10 | +0.8% | 7,200 |
| 2017/06/30 | 1,332 | 1,332 | 1,330 | 1,330 | -10 | -0.7% | 1,900 |
| 2017/06/29 | 1,328 | 1,340 | 1,328 | 1,340 | +15 | +1.1% | 2,800 |
| 2017/06/28 | 1,341 | 1,341 | 1,321 | 1,325 | -18 | -1.3% | 3,900 |
| 2017/06/27 | 1,341 | 1,343 | 1,334 | 1,343 | +1 | +0.1% | 6,900 |
| 2017/06/26 | 1,339 | 1,343 | 1,337 | 1,342 | +11 | +0.8% | 2,900 |
| 2017/06/23 | 1,348 | 1,348 | 1,321 | 1,331 | -13 | -1% | 7,100 |
| 2017/06/22 | 1,341 | 1,344 | 1,334 | 1,344 | +2 | +0.1% | 1,300 |
| 2017/06/21 | 1,357 | 1,357 | 1,301 | 1,342 | -5 | -0.4% | 7,800 |
| 2017/06/20 | 1,355 | 1,359 | 1,345 | 1,347 | +5 | +0.4% | 2,700 |
| 2017/06/19 | 1,345 | 1,360 | 1,340 | 1,342 | -1 | -0.1% | 5,900 |
| 2017/06/16 | 1,335 | 1,351 | 1,335 | 1,343 | +8 | +0.6% | 6,400 |
| 2017/06/15 | 1,345 | 1,345 | 1,335 | 1,335 | -4 | -0.3% | 1,800 |
| 2017/06/14 | 1,342 | 1,349 | 1,334 | 1,339 | +6 | +0.5% | 4,200 |
| 2017/06/13 | 1,338 | 1,346 | 1,332 | 1,333 | -2 | -0.1% | 3,900 |
| 2017/06/12 | 1,360 | 1,360 | 1,328 | 1,335 | +8 | +0.6% | 3,400 |
| 2017/06/09 | 1,313 | 1,327 | 1,313 | 1,327 | +13 | +1% | 1,900 |
| 2017/06/08 | 1,315 | 1,326 | 1,310 | 1,314 | +5 | +0.4% | 1,400 |
| 2017/06/07 | 1,320 | 1,320 | 1,306 | 1,309 | -10 | -0.8% | 6,600 |
| 2017/06/06 | 1,350 | 1,350 | 1,319 | 1,319 | -38 | -2.8% | 6,700 |
| 2017/06/05 | 1,355 | 1,359 | 1,342 | 1,357 | +3 | +0.2% | 6,600 |
| 2017/06/02 | 1,360 | 1,365 | 1,354 | 1,354 | -4 | -0.3% | 4,400 |
| 2017/06/01 | 1,360 | 1,364 | 1,358 | 1,358 | -9 | -0.7% | 2,200 |
| 2017/05/31 | 1,365 | 1,367 | 1,354 | 1,367 | +7 | +0.5% | 2,900 |
| 2017/05/30 | 1,360 | 1,363 | 1,360 | 1,360 | ±0 | ±0% | 5,100 |
1901～
1950
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 | 327,000円 | +7.6% | +7.7% | 4.98% | 10.04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 | 220,300円 | +14.6% | - | 0.00% | - | 3.12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 | 242,900円 | +20.8% | +25.9% | 2.02% | 17.25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 | 491,000円 | +3.9% | +6.2% | 2.26% | 17.95倍 | 2.68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 | 104,600円 | +14.6% | +11.7% | 3.82% | 16.99倍 | 6.20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
