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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,475 | 4,795 | 4,430 | 4,730 | +315 | +7.1% | 50,600 |
| 2024/02/28 | 4,360 | 4,485 | 4,315 | 4,415 | +100 | +2.3% | 31,900 |
| 2024/02/27 | 4,335 | 4,340 | 4,230 | 4,315 | +30 | +0.7% | 18,800 |
| 2024/02/26 | 4,275 | 4,325 | 4,260 | 4,285 | +40 | +0.9% | 15,000 |
| 2024/02/22 | 4,205 | 4,250 | 4,205 | 4,245 | +45 | +1.1% | 11,900 |
| 2024/02/21 | 4,200 | 4,205 | 4,175 | 4,200 | ±0 | ±0% | 9,700 |
| 2024/02/20 | 4,200 | 4,200 | 4,160 | 4,200 | ±0 | ±0% | 9,800 |
| 2024/02/19 | 4,220 | 4,220 | 4,190 | 4,200 | -5 | -0.1% | 7,800 |
| 2024/02/16 | 4,235 | 4,235 | 4,190 | 4,205 | +5 | +0.1% | 8,400 |
| 2024/02/15 | 4,190 | 4,210 | 4,190 | 4,200 | +10 | +0.2% | 6,300 |
| 2024/02/14 | 4,190 | 4,235 | 4,190 | 4,190 | -20 | -0.5% | 10,800 |
| 2024/02/13 | 4,200 | 4,255 | 4,185 | 4,210 | -5 | -0.1% | 19,500 |
| 2024/02/09 | 4,250 | 4,250 | 4,215 | 4,215 | -35 | -0.8% | 8,500 |
| 2024/02/08 | 4,245 | 4,300 | 4,210 | 4,250 | +65 | +1.6% | 26,200 |
| 2024/02/07 | 4,100 | 4,185 | 4,030 | 4,185 | +80 | +1.9% | 26,800 |
| 2024/02/06 | 4,180 | 4,190 | 4,090 | 4,105 | -75 | -1.8% | 34,400 |
| 2024/02/05 | 4,215 | 4,225 | 4,140 | 4,180 | -25 | -0.6% | 38,400 |
| 2024/02/02 | 4,325 | 4,345 | 4,120 | 4,205 | +440 | +11.7% | 227,400 |
| 2024/02/01 | 3,765 | 3,765 | 3,765 | 3,765 | +700 | +22.8% | 4,800 |
| 2024/01/31 | 3,070 | 3,070 | 3,040 | 3,065 | -5 | -0.2% | 2,200 |
| 2024/01/30 | 3,030 | 3,070 | 3,030 | 3,070 | +40 | +1.3% | 500 |
| 2024/01/29 | 3,005 | 3,065 | 3,005 | 3,030 | +20 | +0.7% | 1,000 |
| 2024/01/26 | 3,055 | 3,055 | 3,000 | 3,010 | -10 | -0.3% | 5,000 |
| 2024/01/25 | 2,979 | 3,055 | 2,978 | 3,020 | +42 | +1.4% | 4,500 |
| 2024/01/24 | 2,966 | 2,978 | 2,945 | 2,978 | +56 | +1.9% | 1,100 |
| 2024/01/23 | 2,911 | 2,950 | 2,911 | 2,922 | +25 | +0.9% | 2,800 |
| 2024/01/22 | 2,890 | 2,910 | 2,890 | 2,897 | +7 | +0.2% | 2,000 |
| 2024/01/19 | 2,905 | 2,905 | 2,885 | 2,890 | -5 | -0.2% | 3,800 |
| 2024/01/18 | 2,889 | 2,895 | 2,873 | 2,895 | +15 | +0.5% | 800 |
| 2024/01/17 | 2,880 | 2,914 | 2,880 | 2,880 | +5 | +0.2% | 7,600 |
| 2024/01/16 | 2,849 | 2,875 | 2,849 | 2,875 | +26 | +0.9% | 1,600 |
| 2024/01/15 | 2,824 | 2,849 | 2,824 | 2,849 | +6 | +0.2% | 2,500 |
| 2024/01/12 | 2,863 | 2,872 | 2,800 | 2,843 | -18 | -0.6% | 7,800 |
| 2024/01/11 | 2,860 | 2,861 | 2,844 | 2,861 | +3 | +0.1% | 1,200 |
| 2024/01/10 | 2,840 | 2,858 | 2,826 | 2,858 | +18 | +0.6% | 4,500 |
| 2024/01/09 | 2,861 | 2,873 | 2,824 | 2,840 | -18 | -0.6% | 6,200 |
| 2024/01/05 | 2,843 | 2,889 | 2,835 | 2,858 | +15 | +0.5% | 2,700 |
| 2024/01/04 | 2,835 | 2,850 | 2,826 | 2,843 | +18 | +0.6% | 500 |
| 2023/12/29 | 2,825 | 2,825 | 2,825 | 2,825 | +9 | +0.3% | 100 |
| 2023/12/28 | 2,840 | 2,840 | 2,816 | 2,816 | -24 | -0.8% | 2,000 |
| 2023/12/27 | 2,840 | 2,840 | 2,840 | 2,840 | +19 | +0.7% | 100 |
| 2023/12/26 | 2,825 | 2,848 | 2,816 | 2,821 | -4 | -0.1% | 2,000 |
| 2023/12/25 | 2,821 | 2,828 | 2,813 | 2,825 | +4 | +0.1% | 1,500 |
| 2023/12/22 | 2,810 | 2,849 | 2,799 | 2,821 | +12 | +0.4% | 2,100 |
| 2023/12/21 | 2,762 | 2,809 | 2,762 | 2,809 | +14 | +0.5% | 600 |
| 2023/12/20 | 2,790 | 2,800 | 2,736 | 2,795 | +6 | +0.2% | 7,300 |
| 2023/12/19 | 2,788 | 2,789 | 2,788 | 2,789 | +21 | +0.8% | 400 |
| 2023/12/18 | 2,762 | 2,769 | 2,762 | 2,768 | -21 | -0.8% | 1,400 |
| 2023/12/15 | 2,795 | 2,795 | 2,766 | 2,789 | -6 | -0.2% | 1,100 |
| 2023/12/14 | 2,795 | 2,795 | 2,791 | 2,795 | - | - | 900 |
301～
350
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
