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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,443 | 3,597 | 3,443 | 3,473 | +24 | +0.7% | 2,236,200 |
| 2025/01/31 | 3,360 | 3,459 | 3,360 | 3,449 | +60 | +1.8% | 1,074,100 |
| 2025/01/30 | 3,384 | 3,409 | 3,379 | 3,389 | -11 | -0.3% | 682,000 |
| 2025/01/29 | 3,399 | 3,448 | 3,399 | 3,400 | +25 | +0.7% | 1,056,400 |
| 2025/01/28 | 3,297 | 3,401 | 3,288 | 3,375 | +103 | +3.1% | 1,192,700 |
| 2025/01/27 | 3,309 | 3,310 | 3,256 | 3,272 | -10 | -0.3% | 623,200 |
| 2025/01/24 | 3,274 | 3,294 | 3,258 | 3,282 | -12 | -0.4% | 714,200 |
| 2025/01/23 | 3,310 | 3,332 | 3,281 | 3,294 | +38 | +1.2% | 1,149,800 |
| 2025/01/22 | 3,253 | 3,281 | 3,229 | 3,256 | +31 | +1% | 612,100 |
| 2025/01/21 | 3,248 | 3,255 | 3,223 | 3,225 | +6 | +0.2% | 514,900 |
| 2025/01/20 | 3,217 | 3,238 | 3,213 | 3,219 | +19 | +0.6% | 556,900 |
| 2025/01/17 | 3,219 | 3,219 | 3,167 | 3,200 | ±0 | ±0% | 939,300 |
| 2025/01/16 | 3,243 | 3,245 | 3,190 | 3,200 | +10 | +0.3% | 801,600 |
| 2025/01/15 | 3,184 | 3,210 | 3,163 | 3,190 | +41 | +1.3% | 397,800 |
| 2025/01/14 | 3,246 | 3,273 | 3,149 | 3,149 | -87 | -2.7% | 878,100 |
| 2025/01/10 | 3,220 | 3,269 | 3,220 | 3,236 | -2 | -0.1% | 609,000 |
| 2025/01/09 | 3,220 | 3,255 | 3,217 | 3,238 | +44 | +1.4% | 799,100 |
| 2025/01/08 | 3,225 | 3,232 | 3,179 | 3,194 | -60 | -1.8% | 660,300 |
| 2025/01/07 | 3,267 | 3,276 | 3,233 | 3,254 | -18 | -0.6% | 940,000 |
| 2025/01/06 | 3,348 | 3,357 | 3,261 | 3,272 | -59 | -1.8% | 874,500 |
| 2024/12/30 | 3,340 | 3,367 | 3,322 | 3,331 | -5 | -0.1% | 609,500 |
| 2024/12/27 | 3,325 | 3,365 | 3,316 | 3,336 | +45 | +1.4% | 636,300 |
| 2024/12/26 | 3,274 | 3,303 | 3,270 | 3,291 | +30 | +0.9% | 582,300 |
| 2024/12/25 | 3,274 | 3,294 | 3,241 | 3,261 | +5 | +0.2% | 649,900 |
| 2024/12/24 | 3,270 | 3,281 | 3,254 | 3,256 | -54 | -1.6% | 443,400 |
| 2024/12/23 | 3,333 | 3,344 | 3,270 | 3,310 | +44 | +1.3% | 680,000 |
| 2024/12/20 | 3,304 | 3,324 | 3,266 | 3,266 | -38 | -1.2% | 1,293,900 |
| 2024/12/19 | 3,205 | 3,317 | 3,205 | 3,304 | +34 | +1% | 951,500 |
| 2024/12/18 | 3,240 | 3,287 | 3,233 | 3,270 | +25 | +0.8% | 889,600 |
| 2024/12/17 | 3,270 | 3,317 | 3,240 | 3,245 | -7 | -0.2% | 1,146,200 |
| 2024/12/16 | 3,276 | 3,289 | 3,229 | 3,252 | -24 | -0.7% | 801,500 |
| 2024/12/13 | 3,200 | 3,289 | 3,200 | 3,276 | +28 | +0.9% | 905,800 |
| 2024/12/12 | 3,280 | 3,303 | 3,248 | 3,248 | +13 | +0.4% | 1,449,900 |
| 2024/12/11 | 3,146 | 3,237 | 3,128 | 3,235 | +120 | +3.9% | 1,525,400 |
| 2024/12/10 | 3,135 | 3,138 | 3,080 | 3,115 | -23 | -0.7% | 718,800 |
| 2024/12/09 | 3,005 | 3,150 | 3,005 | 3,138 | +147 | +4.9% | 1,053,800 |
| 2024/12/06 | 2,995 | 3,004 | 2,956 | 2,991 | -20 | -0.7% | 820,400 |
| 2024/12/05 | 2,994 | 3,013 | 2,982 | 3,011 | +24.5 | +0.8% | 568,100 |
| 2024/12/04 | 3,033 | 3,055 | 2,976 | 2,986.5 | -42.5 | -1.4% | 876,300 |
| 2024/12/03 | 3,030 | 3,060 | 2,998.5 | 3,029 | -14 | -0.5% | 822,400 |
| 2024/12/02 | 3,025 | 3,056 | 3,004 | 3,043 | +15 | +0.5% | 538,600 |
| 2024/11/29 | 3,024 | 3,064 | 3,018 | 3,028 | -5 | -0.2% | 635,500 |
| 2024/11/28 | 3,000 | 3,033 | 2,981.5 | 3,033 | +45.5 | +1.5% | 663,900 |
| 2024/11/27 | 2,938 | 2,997 | 2,934 | 2,987.5 | +67.5 | +2.3% | 953,400 |
| 2024/11/26 | 2,890 | 2,936 | 2,869 | 2,920 | +27 | +0.9% | 787,100 |
| 2024/11/25 | 2,881 | 2,946 | 2,880 | 2,893 | +52 | +1.8% | 1,582,700 |
| 2024/11/22 | 2,858 | 2,874.5 | 2,835.5 | 2,841 | -6 | -0.2% | 726,100 |
| 2024/11/21 | 2,869 | 2,881 | 2,843.5 | 2,847 | -30.5 | -1.1% | 603,300 |
| 2024/11/20 | 2,876 | 2,913 | 2,864.5 | 2,877.5 | -48.5 | -1.7% | 937,300 |
| 2024/11/19 | 2,929.5 | 2,963 | 2,915 | 2,926 | -7.5 | -0.3% | 780,400 |
51～
100
件表示中 / 3682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 | 374,000円 | +24.1% | +17.0% | 1.90% | 25.14倍 | 3.74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 |
| トレンド | 969,500円 | +5.9% | +9.0% | 1.90% | 32.72倍 | 10.88倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 大塚商 | 306,400円 | +9.5% | +8.3% | 2.77% | 21.13倍 | 3.13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 |
| ＴＩＳ | 409,000円 | +1.1% | -3.0% | 1.66% | 21.21倍 | 2.98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 |
| スクエニＨＤ | 751,900円 | -13.0% | -3.7% | 0.94% | 32.24倍 | 2.78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 |
市場注目の銘柄
チャート関連のコラム
