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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 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 |
| 2016/12/29 | 1,144 | 1,144 | 1,123 | 1,139 | -2 | -0.2% | 3,200 |
| 2016/12/28 | 1,144 | 1,151 | 1,130 | 1,141 | +7 | +0.6% | 5,200 |
| 2016/12/27 | 1,129 | 1,140 | 1,112 | 1,134 | +4 | +0.4% | 12,400 |
| 2016/12/26 | 1,120 | 1,134 | 1,096 | 1,130 | +26 | +2.4% | 11,400 |
| 2016/12/22 | 1,104 | 1,104 | 1,099 | 1,104 | -1 | -0.1% | 2,800 |
| 2016/12/21 | 1,095 | 1,105 | 1,090 | 1,105 | +15 | +1.4% | 5,900 |
| 2016/12/20 | 1,090 | 1,093 | 1,086 | 1,090 | +1 | +0.1% | 4,000 |
| 2016/12/19 | 1,096 | 1,099 | 1,084 | 1,089 | +6 | +0.6% | 2,400 |
| 2016/12/16 | 1,093 | 1,110 | 1,070 | 1,083 | -13 | -1.2% | 6,800 |
| 2016/12/15 | 1,104 | 1,110 | 1,090 | 1,096 | -2 | -0.2% | 5,100 |
| 2016/12/14 | 1,098 | 1,101 | 1,065 | 1,098 | -12 | -1.1% | 5,600 |
| 2016/12/13 | 1,097 | 1,110 | 1,096 | 1,110 | +1 | +0.1% | 3,000 |
| 2016/12/12 | 1,117 | 1,117 | 1,109 | 1,109 | +8 | +0.7% | 1,300 |
| 2016/12/09 | 1,110 | 1,112 | 1,095 | 1,101 | +1 | +0.1% | 3,300 |
| 2016/12/08 | 1,100 | 1,113 | 1,100 | 1,100 | -19 | -1.7% | 4,300 |
| 2016/12/07 | 1,094 | 1,119 | 1,093 | 1,119 | +19 | +1.7% | 3,600 |
2051～
2100
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
