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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,500 | 3,500 | 3,435 | 3,460 | +15 | +0.4% | 13,800 |
| 2024/07/24 | 3,420 | 3,445 | 3,400 | 3,445 | +50 | +1.5% | 3,500 |
| 2024/07/23 | 3,370 | 3,410 | 3,360 | 3,395 | +50 | +1.5% | 5,000 |
| 2024/07/22 | 3,370 | 3,370 | 3,345 | 3,345 | -25 | -0.7% | 4,300 |
| 2024/07/19 | 3,345 | 3,370 | 3,345 | 3,370 | +15 | +0.4% | 3,000 |
| 2024/07/18 | 3,350 | 3,355 | 3,335 | 3,355 | +10 | +0.3% | 3,200 |
| 2024/07/17 | 3,350 | 3,350 | 3,330 | 3,345 | -5 | -0.1% | 6,100 |
| 2024/07/16 | 3,355 | 3,355 | 3,340 | 3,350 | -5 | -0.1% | 10,200 |
| 2024/07/12 | 3,330 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 2,700 |
| 2024/07/11 | 3,365 | 3,365 | 3,305 | 3,330 | -45 | -1.3% | 4,300 |
| 2024/07/10 | 3,385 | 3,390 | 3,350 | 3,375 | -20 | -0.6% | 5,600 |
| 2024/07/09 | 3,435 | 3,435 | 3,380 | 3,395 | -20 | -0.6% | 2,700 |
| 2024/07/08 | 3,435 | 3,435 | 3,385 | 3,415 | -10 | -0.3% | 2,800 |
| 2024/07/05 | 3,440 | 3,440 | 3,425 | 3,425 | -20 | -0.6% | 1,200 |
| 2024/07/04 | 3,430 | 3,445 | 3,425 | 3,445 | -10 | -0.3% | 2,000 |
| 2024/07/03 | 3,435 | 3,460 | 3,435 | 3,455 | +15 | +0.4% | 2,700 |
| 2024/07/02 | 3,400 | 3,440 | 3,400 | 3,440 | ±0 | ±0% | 4,100 |
| 2024/07/01 | 3,460 | 3,460 | 3,440 | 3,440 | -25 | -0.7% | 1,800 |
| 2024/06/28 | 3,435 | 3,470 | 3,435 | 3,465 | +45 | +1.3% | 1,300 |
| 2024/06/27 | 3,375 | 3,440 | 3,370 | 3,420 | +40 | +1.2% | 2,600 |
| 2024/06/26 | 3,380 | 3,405 | 3,365 | 3,380 | -30 | -0.9% | 4,500 |
| 2024/06/25 | 3,410 | 3,410 | 3,395 | 3,410 | +20 | +0.6% | 1,700 |
| 2024/06/24 | 3,400 | 3,400 | 3,360 | 3,390 | +25 | +0.7% | 1,900 |
| 2024/06/21 | 3,360 | 3,400 | 3,340 | 3,365 | +10 | +0.3% | 3,200 |
| 2024/06/20 | 3,375 | 3,375 | 3,340 | 3,355 | -20 | -0.6% | 3,100 |
| 2024/06/19 | 3,375 | 3,405 | 3,360 | 3,375 | -15 | -0.4% | 1,600 |
| 2024/06/18 | 3,370 | 3,395 | 3,365 | 3,390 | +25 | +0.7% | 2,100 |
| 2024/06/17 | 3,400 | 3,410 | 3,365 | 3,365 | -40 | -1.2% | 2,900 |
| 2024/06/14 | 3,410 | 3,445 | 3,405 | 3,405 | -25 | -0.7% | 1,400 |
| 2024/06/13 | 3,440 | 3,440 | 3,400 | 3,430 | ±0 | ±0% | 900 |
| 2024/06/12 | 3,435 | 3,435 | 3,390 | 3,430 | +35 | +1% | 1,700 |
| 2024/06/11 | 3,390 | 3,425 | 3,390 | 3,395 | -5 | -0.1% | 1,500 |
| 2024/06/10 | 3,390 | 3,430 | 3,370 | 3,400 | +10 | +0.3% | 10,400 |
| 2024/06/07 | 3,420 | 3,465 | 3,390 | 3,390 | -40 | -1.2% | 2,400 |
| 2024/06/06 | 3,440 | 3,440 | 3,430 | 3,430 | -10 | -0.3% | 600 |
| 2024/06/05 | 3,425 | 3,460 | 3,425 | 3,440 | -5 | -0.1% | 300 |
| 2024/06/04 | 3,410 | 3,485 | 3,410 | 3,445 | +35 | +1% | 2,100 |
| 2024/06/03 | 3,455 | 3,455 | 3,410 | 3,410 | -40 | -1.2% | 3,900 |
| 2024/05/31 | 3,410 | 3,475 | 3,410 | 3,450 | +20 | +0.6% | 600 |
| 2024/05/30 | 3,440 | 3,450 | 3,430 | 3,430 | -60 | -1.7% | 1,000 |
| 2024/05/29 | 3,470 | 3,490 | 3,460 | 3,490 | +10 | +0.3% | 500 |
| 2024/05/28 | 3,460 | 3,500 | 3,460 | 3,480 | +10 | +0.3% | 1,400 |
| 2024/05/27 | 3,500 | 3,500 | 3,450 | 3,470 | -20 | -0.6% | 5,900 |
| 2024/05/24 | 3,480 | 3,510 | 3,460 | 3,490 | -15 | -0.4% | 2,000 |
| 2024/05/23 | 3,550 | 3,570 | 3,500 | 3,505 | -15 | -0.4% | 2,700 |
| 2024/05/22 | 3,550 | 3,550 | 3,520 | 3,520 | -30 | -0.8% | 1,600 |
| 2024/05/21 | 3,585 | 3,585 | 3,530 | 3,550 | -20 | -0.6% | 3,300 |
| 2024/05/20 | 3,555 | 3,615 | 3,555 | 3,570 | -15 | -0.4% | 5,600 |
| 2024/05/17 | 3,515 | 3,590 | 3,515 | 3,585 | +55 | +1.6% | 3,200 |
| 2024/05/16 | 3,590 | 3,590 | 3,520 | 3,530 | -60 | -1.7% | 6,000 |
201～
250
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
