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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 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 |
| 2017/02/20 | 1,306 | 1,315 | 1,295 | 1,315 | +21 | +1.6% | 8,300 |
| 2017/02/17 | 1,294 | 1,295 | 1,285 | 1,294 | ±0 | ±0% | 3,000 |
| 2017/02/16 | 1,299 | 1,306 | 1,293 | 1,294 | -1 | -0.1% | 2,900 |
| 2017/02/15 | 1,272 | 1,300 | 1,272 | 1,295 | +21 | +1.6% | 7,100 |
| 2017/02/14 | 1,275 | 1,290 | 1,269 | 1,274 | +4 | +0.3% | 5,800 |
| 2017/02/13 | 1,260 | 1,285 | 1,260 | 1,270 | +19 | +1.5% | 5,500 |
| 2017/02/10 | 1,265 | 1,265 | 1,231 | 1,251 | +1 | +0.1% | 3,500 |
| 2017/02/09 | 1,248 | 1,258 | 1,240 | 1,250 | -19 | -1.5% | 13,100 |
| 2017/02/08 | 1,276 | 1,284 | 1,261 | 1,269 | -19 | -1.5% | 2,700 |
| 2017/02/07 | 1,294 | 1,294 | 1,276 | 1,288 | -15 | -1.2% | 3,500 |
| 2017/02/06 | 1,306 | 1,315 | 1,289 | 1,303 | +27 | +2.1% | 14,100 |
| 2017/02/03 | 1,258 | 1,277 | 1,246 | 1,276 | +20 | +1.6% | 16,500 |
| 2017/02/02 | 1,231 | 1,270 | 1,229 | 1,256 | +22 | +1.8% | 32,200 |
| 2017/02/01 | 1,244 | 1,244 | 1,214 | 1,234 | +36 | +3% | 17,400 |
| 2017/01/31 | 1,198 | 1,201 | 1,192 | 1,198 | ±0 | ±0% | 6,300 |
| 2017/01/30 | 1,196 | 1,203 | 1,195 | 1,198 | +2 | +0.2% | 9,400 |
| 2017/01/27 | 1,200 | 1,207 | 1,190 | 1,196 | -10 | -0.8% | 12,900 |
| 2017/01/26 | 1,208 | 1,208 | 1,192 | 1,206 | +2 | +0.2% | 2,900 |
| 2017/01/25 | 1,207 | 1,207 | 1,187 | 1,204 | +4 | +0.3% | 2,000 |
| 2017/01/24 | 1,200 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 2,500 |
| 2017/01/23 | 1,209 | 1,210 | 1,193 | 1,199 | -6 | -0.5% | 3,600 |
| 2017/01/20 | 1,180 | 1,214 | 1,180 | 1,205 | +27 | +2.3% | 11,500 |
| 2017/01/19 | 1,151 | 1,178 | 1,151 | 1,178 | +37 | +3.2% | 4,700 |
| 2017/01/18 | 1,155 | 1,155 | 1,137 | 1,141 | -16 | -1.4% | 8,900 |
| 2017/01/17 | 1,158 | 1,172 | 1,155 | 1,157 | -8 | -0.7% | 800 |
| 2017/01/16 | 1,195 | 1,205 | 1,149 | 1,165 | -23 | -1.9% | 14,800 |
| 2017/01/13 | 1,195 | 1,205 | 1,188 | 1,188 | -19 | -1.6% | 3,000 |
| 2017/01/12 | 1,205 | 1,207 | 1,196 | 1,207 | -3 | -0.2% | 4,100 |
| 2017/01/11 | 1,208 | 1,210 | 1,193 | 1,210 | +7 | +0.6% | 7,600 |
| 2017/01/10 | 1,193 | 1,220 | 1,184 | 1,203 | +10 | +0.8% | 9,900 |
| 2017/01/06 | 1,189 | 1,193 | 1,185 | 1,193 | +4 | +0.3% | 4,800 |
| 2017/01/05 | 1,189 | 1,189 | 1,177 | 1,189 | -2 | -0.2% | 3,600 |
| 2017/01/04 | 1,150 | 1,194 | 1,150 | 1,191 | +43 | +3.7% | 8,500 |
| 2016/12/30 | 1,123 | 1,148 | 1,123 | 1,148 | +9 | +0.8% | 1,200 |
2001～
2050
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 | 218,900円 | +14.6% | - | 0.00% | - | 3.10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 | 241,600円 | +20.8% | +25.9% | 2.03% | 17.16倍 | 4.68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 | 487,500円 | +3.9% | +6.2% | 2.28% | 17.82倍 | 2.66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 | 104,200円 | +14.6% | +11.7% | 3.84% | 16.93倍 | 6.18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
