ＳＣＳＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 4,546 | 4,623 | 4,528 | 4,621 | +60 | +1.3% | 893,300 |
| 2025/08/15 | 4,596 | 4,609 | 4,528 | 4,561 | -13 | -0.3% | 805,100 |
| 2025/08/14 | 4,589 | 4,590 | 4,520 | 4,574 | -67 | -1.4% | 1,068,300 |
| 2025/08/13 | 4,642 | 4,703 | 4,610 | 4,641 | -19 | -0.4% | 870,100 |
| 2025/08/12 | 4,601 | 4,669 | 4,596 | 4,660 | +28 | +0.6% | 851,800 |
| 2025/08/08 | 4,661 | 4,697 | 4,617 | 4,632 | -66 | -1.4% | 874,100 |
| 2025/08/07 | 4,680 | 4,719 | 4,641 | 4,698 | ±0 | ±0% | 761,700 |
| 2025/08/06 | 4,680 | 4,708 | 4,632 | 4,698 | +8 | +0.2% | 1,077,800 |
| 2025/08/05 | 4,760 | 4,797 | 4,686 | 4,690 | -27 | -0.6% | 1,039,500 |
| 2025/08/04 | 4,695 | 4,738 | 4,660 | 4,717 | -32 | -0.7% | 806,100 |
| 2025/08/01 | 4,675 | 4,756 | 4,637 | 4,749 | +35 | +0.7% | 758,700 |
| 2025/07/31 | 4,731 | 4,767 | 4,651 | 4,714 | -36 | -0.8% | 1,412,400 |
| 2025/07/30 | 4,460 | 4,759 | 4,423 | 4,750 | +399 | +9.2% | 2,748,000 |
| 2025/07/29 | 4,258 | 4,367 | 4,230 | 4,351 | +90 | +2.1% | 1,063,600 |
| 2025/07/28 | 4,345 | 4,356 | 4,261 | 4,261 | -132 | -3% | 889,200 |
| 2025/07/25 | 4,372 | 4,393 | 4,325 | 4,393 | +33 | +0.8% | 801,000 |
| 2025/07/24 | 4,342 | 4,364 | 4,285 | 4,360 | +21 | +0.5% | 1,221,500 |
| 2025/07/23 | 4,401 | 4,442 | 4,339 | 4,339 | -71 | -1.6% | 1,084,000 |
| 2025/07/22 | 4,438 | 4,509 | 4,404 | 4,410 | -28 | -0.6% | 716,700 |
| 2025/07/18 | 4,471 | 4,511 | 4,435 | 4,438 | -28 | -0.6% | 627,600 |
| 2025/07/17 | 4,431 | 4,504 | 4,381 | 4,466 | +175 | +4.1% | 1,527,900 |
| 2025/07/16 | 4,250 | 4,313 | 4,245 | 4,291 | +100 | +2.4% | 908,600 |
| 2025/07/15 | 4,209 | 4,245 | 4,162 | 4,191 | +26 | +0.6% | 665,800 |
| 2025/07/14 | 4,115 | 4,176 | 4,091 | 4,165 | +50 | +1.2% | 651,200 |
| 2025/07/11 | 4,166 | 4,204 | 4,083 | 4,115 | -76 | -1.8% | 1,042,100 |
| 2025/07/10 | 4,221 | 4,235 | 4,167 | 4,191 | -75 | -1.8% | 908,100 |
| 2025/07/09 | 4,261 | 4,281 | 4,181 | 4,266 | +10 | +0.2% | 849,200 |
| 2025/07/08 | 4,282 | 4,288 | 4,225 | 4,256 | -8 | -0.2% | 760,000 |
| 2025/07/07 | 4,235 | 4,289 | 4,235 | 4,264 | +25 | +0.6% | 365,400 |
| 2025/07/04 | 4,273 | 4,286 | 4,233 | 4,239 | -34 | -0.8% | 563,400 |
| 2025/07/03 | 4,273 | 4,298 | 4,216 | 4,273 | ±0 | ±0% | 825,100 |
| 2025/07/02 | 4,401 | 4,478 | 4,273 | 4,273 | -157 | -3.5% | 871,600 |
| 2025/07/01 | 4,400 | 4,431 | 4,356 | 4,430 | +82 | +1.9% | 862,800 |
| 2025/06/30 | 4,380 | 4,398 | 4,338 | 4,348 | +38 | +0.9% | 840,000 |
| 2025/06/27 | 4,249 | 4,310 | 4,242 | 4,310 | +64 | +1.5% | 700,400 |
| 2025/06/26 | 4,298 | 4,318 | 4,218 | 4,246 | -37 | -0.9% | 779,900 |
| 2025/06/25 | 4,311 | 4,328 | 4,239 | 4,283 | -6 | -0.1% | 785,400 |
| 2025/06/24 | 4,230 | 4,289 | 4,211 | 4,289 | +75 | +1.8% | 696,000 |
| 2025/06/23 | 4,295 | 4,312 | 4,208 | 4,214 | -121 | -2.8% | 764,400 |
| 2025/06/20 | 4,372 | 4,409 | 4,328 | 4,335 | -59 | -1.3% | 794,300 |
| 2025/06/19 | 4,401 | 4,404 | 4,340 | 4,394 | -7 | -0.2% | 584,100 |
| 2025/06/18 | 4,340 | 4,403 | 4,306 | 4,401 | +59 | +1.4% | 950,000 |
| 2025/06/17 | 4,320 | 4,358 | 4,302 | 4,342 | -21 | -0.5% | 672,400 |
| 2025/06/16 | 4,370 | 4,387 | 4,299 | 4,363 | +41 | +0.9% | 622,300 |
| 2025/06/13 | 4,332 | 4,342 | 4,280 | 4,322 | -1 | ±0% | 729,400 |
| 2025/06/12 | 4,425 | 4,480 | 4,318 | 4,323 | +5 | +0.1% | 835,500 |
| 2025/06/11 | 4,389 | 4,390 | 4,280 | 4,318 | +50 | +1.2% | 1,057,500 |
| 2025/06/10 | 4,246 | 4,272 | 4,219 | 4,268 | +16 | +0.4% | 968,500 |
| 2025/06/09 | 4,180 | 4,252 | 4,135 | 4,252 | +59 | +1.4% | 1,024,400 |
| 2025/06/06 | 4,200 | 4,260 | 4,171 | 4,193 | -142 | -3.3% | 1,094,500 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「ＳＣＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＣＳＫ | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| 光通信 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| スクエニＨＤ | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63倍 | 4.07倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 大塚商 | 312,200円 | +13.8% | +14.1% | 2.72% | 20.17倍 | 3.14倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
