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 |
---|---|---|---|---|---|---|---|
2017/05/02 | 1,324 | 1,344 | 1,306 | 1,344 | +20 | +1.5% | 12,000 |
2017/05/01 | 1,290 | 1,330 | 1,282 | 1,324 | +42 | +3.3% | 5,700 |
2017/04/28 | 1,290 | 1,290 | 1,280 | 1,282 | +9 | +0.7% | 5,500 |
2017/04/27 | 1,266 | 1,273 | 1,249 | 1,273 | +8 | +0.6% | 3,900 |
2017/04/26 | 1,245 | 1,267 | 1,244 | 1,265 | +36 | +2.9% | 3,500 |
2017/04/25 | 1,240 | 1,240 | 1,229 | 1,229 | +4 | +0.3% | 2,000 |
2017/04/24 | 1,223 | 1,240 | 1,220 | 1,225 | +10 | +0.8% | 3,500 |
2017/04/21 | 1,225 | 1,225 | 1,211 | 1,215 | -1 | -0.1% | 1,500 |
2017/04/20 | 1,217 | 1,225 | 1,216 | 1,216 | +7 | +0.6% | 1,500 |
2017/04/19 | 1,197 | 1,209 | 1,195 | 1,209 | +13 | +1.1% | 1,000 |
2017/04/18 | 1,200 | 1,201 | 1,196 | 1,196 | -4 | -0.3% | 3,600 |
2017/04/17 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 4,100 |
2017/04/14 | 1,190 | 1,204 | 1,190 | 1,200 | -6 | -0.5% | 3,300 |
2017/04/13 | 1,200 | 1,206 | 1,188 | 1,206 | +6 | +0.5% | 2,800 |
2017/04/12 | 1,228 | 1,228 | 1,192 | 1,200 | -22 | -1.8% | 12,100 |
2017/04/11 | 1,203 | 1,222 | 1,203 | 1,222 | +15 | +1.2% | 2,800 |
2017/04/10 | 1,220 | 1,220 | 1,205 | 1,207 | -24 | -1.9% | 2,700 |
2017/04/07 | 1,208 | 1,231 | 1,202 | 1,231 | +22 | +1.8% | 2,400 |
2017/04/06 | 1,215 | 1,229 | 1,183 | 1,209 | -36 | -2.9% | 13,100 |
2017/04/05 | 1,231 | 1,245 | 1,230 | 1,245 | +14 | +1.1% | 4,900 |
2017/04/04 | 1,246 | 1,250 | 1,201 | 1,231 | -16 | -1.3% | 5,500 |
2017/04/03 | 1,240 | 1,247 | 1,220 | 1,247 | -3 | -0.2% | 8,500 |
2017/03/31 | 1,272 | 1,280 | 1,242 | 1,250 | -27 | -2.1% | 5,700 |
2017/03/30 | 1,293 | 1,294 | 1,270 | 1,277 | -16 | -1.2% | 5,400 |
2017/03/29 | 1,317 | 1,317 | 1,215 | 1,293 | -34 | -2.6% | 6,700 |
2017/03/28 | 1,330 | 1,330 | 1,313 | 1,327 | -3 | -0.2% | 3,900 |
2017/03/27 | 1,319 | 1,334 | 1,304 | 1,330 | +5 | +0.4% | 6,100 |
2017/03/24 | 1,323 | 1,325 | 1,310 | 1,325 | +2 | +0.2% | 2,600 |
2017/03/23 | 1,323 | 1,323 | 1,300 | 1,323 | +13 | +1% | 4,100 |
2017/03/22 | 1,310 | 1,310 | 1,289 | 1,310 | -9 | -0.7% | 6,000 |
2017/03/21 | 1,295 | 1,326 | 1,295 | 1,319 | +7 | +0.5% | 9,300 |
2017/03/17 | 1,323 | 1,325 | 1,311 | 1,312 | -14 | -1.1% | 3,100 |
2017/03/16 | 1,321 | 1,332 | 1,315 | 1,326 | -9 | -0.7% | 7,000 |
2017/03/15 | 1,354 | 1,354 | 1,335 | 1,335 | -19 | -1.4% | 2,900 |
2017/03/14 | 1,353 | 1,354 | 1,330 | 1,354 | -11 | -0.8% | 7,300 |
2017/03/13 | 1,370 | 1,372 | 1,362 | 1,365 | -9 | -0.7% | 3,500 |
2017/03/10 | 1,397 | 1,397 | 1,362 | 1,374 | -7 | -0.5% | 6,300 |
2017/03/09 | 1,372 | 1,387 | 1,370 | 1,381 | +8 | +0.6% | 5,200 |
2017/03/08 | 1,369 | 1,383 | 1,369 | 1,373 | +4 | +0.3% | 1,000 |
2017/03/07 | 1,419 | 1,419 | 1,352 | 1,369 | -20 | -1.4% | 11,000 |
2017/03/06 | 1,362 | 1,419 | 1,358 | 1,389 | +31 | +2.3% | 13,800 |
2017/03/03 | 1,357 | 1,359 | 1,353 | 1,358 | +1 | +0.1% | 1,500 |
2017/03/02 | 1,333 | 1,357 | 1,325 | 1,357 | +24 | +1.8% | 4,800 |
2017/03/01 | 1,335 | 1,335 | 1,315 | 1,333 | -11 | -0.8% | 6,700 |
2017/02/28 | 1,334 | 1,345 | 1,333 | 1,344 | +9 | +0.7% | 2,600 |
2017/02/27 | 1,333 | 1,335 | 1,325 | 1,335 | +11 | +0.8% | 3,100 |
2017/02/24 | 1,330 | 1,330 | 1,324 | 1,324 | -1 | -0.1% | 4,200 |
2017/02/23 | 1,320 | 1,327 | 1,315 | 1,325 | +4 | +0.3% | 5,200 |
2017/02/22 | 1,342 | 1,348 | 1,307 | 1,321 | -11 | -0.8% | 8,100 |
2017/02/21 | 1,319 | 1,335 | 1,319 | 1,332 | +17 | +1.3% | 6,000 |
2001~
2050
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 | 121,900円 | +46.6% | - | 0.00% | - | 14.29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 | 200,000円 | +25.4% | +21.1% | 0.75% | 14.95倍 | 3.45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 | 246,000円 | +2.5% | +21.4% | 2.44% | 8.48倍 | 2.55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