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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 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 |
| 2017/09/27 | 1,479 | 1,505 | 1,479 | 1,502 | +25 | +1.7% | 3,900 |
| 2017/09/26 | 1,479 | 1,492 | 1,477 | 1,477 | -3 | -0.2% | 9,100 |
| 2017/09/25 | 1,491 | 1,512 | 1,470 | 1,480 | -6 | -0.4% | 27,500 |
| 2017/09/22 | 1,487 | 1,498 | 1,466 | 1,486 | +8 | +0.5% | 9,800 |
| 2017/09/21 | 1,465 | 1,482 | 1,463 | 1,478 | +25 | +1.7% | 8,200 |
| 2017/09/20 | 1,450 | 1,465 | 1,450 | 1,453 | +6 | +0.4% | 5,500 |
| 2017/09/19 | 1,464 | 1,464 | 1,447 | 1,447 | +12 | +0.8% | 2,100 |
| 2017/09/15 | 1,429 | 1,452 | 1,420 | 1,435 | +3 | +0.2% | 5,300 |
1901～
1950
件表示中 / 3781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 | 434,500円 | +7.6% | +7.7% | 3.75% | 13.35倍 | 1.59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 |
| ユーザローカル | 209,200円 | +15.4% | +11.9% | 0.96% | 21.90倍 | 3.84倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| 朝日放送 | 79,600円 | +0.6% | +7.7% | 1.76% | 10.73倍 | 0.43倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| Ａｒｅｎｔ | 500,000円 | +25.4% | +80.8% | 0.00% | 21.53倍 | 6.81倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| ＡＢＥＪＡ | 329,000円 | +29.4% | +54.5% | 0.00% | 82.17倍 | 7.72倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
