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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,670 | 6,720 | 6,610 | 6,610 | +20 | +0.3% | 99,400 |
| 2021/03/22 | 6,590 | 6,650 | 6,550 | 6,590 | -50 | -0.8% | 96,400 |
| 2021/03/19 | 6,590 | 6,650 | 6,560 | 6,640 | -30 | -0.4% | 199,000 |
| 2021/03/18 | 6,480 | 6,710 | 6,420 | 6,670 | +290 | +4.5% | 323,900 |
| 2021/03/17 | 6,300 | 6,390 | 6,280 | 6,380 | -20 | -0.3% | 252,000 |
| 2021/03/16 | 6,300 | 6,410 | 6,280 | 6,400 | +20 | +0.3% | 242,300 |
| 2021/03/15 | 6,370 | 6,450 | 6,350 | 6,380 | -30 | -0.5% | 231,100 |
| 2021/03/12 | 6,410 | 6,440 | 6,360 | 6,410 | -40 | -0.6% | 255,400 |
| 2021/03/11 | 6,370 | 6,480 | 6,330 | 6,450 | -10 | -0.2% | 247,900 |
| 2021/03/10 | 6,440 | 6,570 | 6,390 | 6,460 | +40 | +0.6% | 199,300 |
| 2021/03/09 | 6,280 | 6,430 | 6,210 | 6,420 | +200 | +3.2% | 268,400 |
| 2021/03/08 | 6,310 | 6,390 | 6,180 | 6,220 | -90 | -1.4% | 185,600 |
| 2021/03/05 | 6,250 | 6,310 | 6,150 | 6,310 | -10 | -0.2% | 178,500 |
| 2021/03/04 | 6,420 | 6,430 | 6,250 | 6,320 | -170 | -2.6% | 196,800 |
| 2021/03/03 | 6,550 | 6,550 | 6,440 | 6,490 | +20 | +0.3% | 205,800 |
| 2021/03/02 | 6,510 | 6,530 | 6,420 | 6,470 | -40 | -0.6% | 160,600 |
| 2021/03/01 | 6,440 | 6,520 | 6,390 | 6,510 | +240 | +3.8% | 207,900 |
| 2021/02/26 | 6,510 | 6,530 | 6,260 | 6,270 | -250 | -3.8% | 358,200 |
| 2021/02/25 | 6,570 | 6,570 | 6,460 | 6,520 | +20 | +0.3% | 187,300 |
| 2021/02/24 | 6,530 | 6,540 | 6,410 | 6,500 | -60 | -0.9% | 216,500 |
| 2021/02/22 | 6,620 | 6,620 | 6,510 | 6,560 | +30 | +0.5% | 108,900 |
| 2021/02/19 | 6,590 | 6,590 | 6,520 | 6,530 | -160 | -2.4% | 130,900 |
| 2021/02/18 | 6,730 | 6,740 | 6,650 | 6,690 | -80 | -1.2% | 128,900 |
| 2021/02/17 | 6,800 | 6,800 | 6,670 | 6,770 | +20 | +0.3% | 194,700 |
| 2021/02/16 | 6,750 | 6,790 | 6,700 | 6,750 | +30 | +0.4% | 179,900 |
| 2021/02/15 | 6,800 | 6,810 | 6,700 | 6,720 | +70 | +1.1% | 163,100 |
| 2021/02/12 | 6,690 | 6,690 | 6,590 | 6,650 | +40 | +0.6% | 190,300 |
| 2021/02/10 | 6,640 | 6,650 | 6,530 | 6,610 | -20 | -0.3% | 219,600 |
| 2021/02/09 | 6,700 | 6,700 | 6,590 | 6,630 | -50 | -0.7% | 231,400 |
| 2021/02/08 | 6,590 | 6,730 | 6,550 | 6,680 | +170 | +2.6% | 262,400 |
| 2021/02/05 | 6,490 | 6,510 | 6,390 | 6,510 | +40 | +0.6% | 185,500 |
| 2021/02/04 | 6,390 | 6,560 | 6,370 | 6,470 | -60 | -0.9% | 212,800 |
| 2021/02/03 | 6,360 | 6,540 | 6,320 | 6,530 | +190 | +3% | 380,100 |
| 2021/02/02 | 6,580 | 6,590 | 6,310 | 6,340 | -290 | -4.4% | 486,600 |
| 2021/02/01 | 6,520 | 6,660 | 6,270 | 6,630 | +810 | +13.9% | 693,400 |
| 2021/01/29 | 5,740 | 5,900 | 5,730 | 5,820 | +110 | +1.9% | 366,500 |
| 2021/01/28 | 5,750 | 5,800 | 5,650 | 5,710 | -50 | -0.9% | 369,000 |
| 2021/01/27 | 5,750 | 5,760 | 5,710 | 5,760 | +100 | +1.8% | 193,700 |
| 2021/01/26 | 5,610 | 5,680 | 5,600 | 5,660 | +100 | +1.8% | 295,700 |
| 2021/01/25 | 5,590 | 5,680 | 5,510 | 5,560 | +30 | +0.5% | 309,800 |
| 2021/01/22 | 5,520 | 5,540 | 5,510 | 5,530 | -20 | -0.4% | 195,200 |
| 2021/01/21 | 5,560 | 5,620 | 5,510 | 5,550 | +40 | +0.7% | 178,600 |
| 2021/01/20 | 5,630 | 5,650 | 5,490 | 5,510 | -120 | -2.1% | 237,900 |
| 2021/01/19 | 5,710 | 5,710 | 5,610 | 5,630 | -40 | -0.7% | 162,700 |
| 2021/01/18 | 5,670 | 5,730 | 5,620 | 5,670 | ±0 | ±0% | 166,200 |
| 2021/01/15 | 5,710 | 5,780 | 5,670 | 5,670 | -40 | -0.7% | 215,100 |
| 2021/01/14 | 5,580 | 5,730 | 5,570 | 5,710 | +70 | +1.2% | 303,000 |
| 2021/01/13 | 5,600 | 5,650 | 5,600 | 5,640 | -60 | -1.1% | 154,800 |
| 2021/01/12 | 5,720 | 5,750 | 5,690 | 5,700 | -90 | -1.6% | 197,200 |
| 2021/01/08 | 5,720 | 5,810 | 5,680 | 5,790 | +80 | +1.4% | 156,100 |
901～
950
件表示中 / 3586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 | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| 東 宝 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
