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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,870 | 2,929 | 2,870 | 2,903 | -44.5 | -1.5% | 1,087,600 |
| 2024/09/06 | 2,976 | 3,005 | 2,929 | 2,947.5 | -13 | -0.4% | 784,700 |
| 2024/09/05 | 2,937 | 3,053 | 2,931 | 2,960.5 | -19.5 | -0.7% | 913,200 |
| 2024/09/04 | 2,965 | 3,003 | 2,953 | 2,980 | -83 | -2.7% | 1,020,800 |
| 2024/09/03 | 2,959 | 3,063 | 2,959 | 3,063 | +112 | +3.8% | 845,900 |
| 2024/09/02 | 2,925 | 2,960 | 2,920.5 | 2,951 | +27.5 | +0.9% | 591,300 |
| 2024/08/30 | 2,942 | 2,975 | 2,906 | 2,923.5 | +81.5 | +2.9% | 1,636,500 |
| 2024/08/29 | 2,831.5 | 2,849.5 | 2,805.5 | 2,842 | +10 | +0.4% | 720,000 |
| 2024/08/28 | 2,822.5 | 2,851 | 2,801 | 2,832 | +10 | +0.4% | 801,800 |
| 2024/08/27 | 2,778 | 2,840.5 | 2,765 | 2,822 | +57.5 | +2.1% | 750,500 |
| 2024/08/26 | 2,743 | 2,767 | 2,721 | 2,764.5 | -7 | -0.3% | 377,100 |
| 2024/08/23 | 2,756 | 2,779 | 2,751.5 | 2,771.5 | -0.5 | ±0% | 470,000 |
| 2024/08/22 | 2,752.5 | 2,782.5 | 2,734.5 | 2,772 | +37 | +1.4% | 525,000 |
| 2024/08/21 | 2,777 | 2,780.5 | 2,735 | 2,735 | -37.5 | -1.4% | 606,000 |
| 2024/08/20 | 2,768.5 | 2,780.5 | 2,746 | 2,772.5 | +24.5 | +0.9% | 399,000 |
| 2024/08/19 | 2,751.5 | 2,774 | 2,728.5 | 2,748 | -34.5 | -1.2% | 434,300 |
| 2024/08/16 | 2,785 | 2,814 | 2,756.5 | 2,782.5 | +50 | +1.8% | 704,300 |
| 2024/08/15 | 2,739 | 2,755.5 | 2,713.5 | 2,732.5 | -5.5 | -0.2% | 674,500 |
| 2024/08/14 | 2,720 | 2,754 | 2,707 | 2,738 | +35 | +1.3% | 694,900 |
| 2024/08/13 | 2,671 | 2,713 | 2,661 | 2,703 | +67.5 | +2.6% | 990,600 |
| 2024/08/09 | 2,692.5 | 2,703.5 | 2,608 | 2,635.5 | -50.5 | -1.9% | 1,044,000 |
| 2024/08/08 | 2,622 | 2,720.5 | 2,614.5 | 2,686 | +64.5 | +2.5% | 1,278,100 |
| 2024/08/07 | 2,608 | 2,724 | 2,534.5 | 2,621.5 | +63.5 | +2.5% | 1,201,200 |
| 2024/08/06 | 2,526 | 2,632.5 | 2,511.5 | 2,558 | +182 | +7.7% | 1,512,800 |
| 2024/08/05 | 2,637 | 2,685 | 2,348.5 | 2,376 | -411 | -14.7% | 1,486,600 |
| 2024/08/02 | 2,895 | 2,913 | 2,773 | 2,787 | -130 | -4.5% | 810,000 |
| 2024/08/01 | 2,934 | 2,955.5 | 2,875 | 2,917 | -36.5 | -1.2% | 1,349,600 |
| 2024/07/31 | 2,882.5 | 2,955 | 2,828.5 | 2,953.5 | +53.5 | +1.8% | 1,521,600 |
| 2024/07/30 | 2,830 | 2,940 | 2,803 | 2,900 | -190 | -6.1% | 2,043,000 |
| 2024/07/29 | 3,069 | 3,106 | 3,050 | 3,090 | +56 | +1.8% | 977,700 |
| 2024/07/26 | 3,053 | 3,072 | 3,018 | 3,034 | -3 | -0.1% | 862,000 |
| 2024/07/25 | 3,050 | 3,071 | 3,017 | 3,037 | -55 | -1.8% | 603,200 |
| 2024/07/24 | 3,130 | 3,139 | 3,085 | 3,092 | -51 | -1.6% | 429,500 |
| 2024/07/23 | 3,145 | 3,182 | 3,127 | 3,143 | +2 | +0.1% | 432,300 |
| 2024/07/22 | 3,199 | 3,204 | 3,140 | 3,141 | -42 | -1.3% | 363,200 |
| 2024/07/19 | 3,137 | 3,183 | 3,132 | 3,183 | +46 | +1.5% | 458,500 |
| 2024/07/18 | 3,130 | 3,180 | 3,130 | 3,137 | -26 | -0.8% | 584,500 |
| 2024/07/17 | 3,211 | 3,213 | 3,161 | 3,163 | -21 | -0.7% | 470,300 |
| 2024/07/16 | 3,150 | 3,198 | 3,150 | 3,184 | +34 | +1.1% | 452,800 |
| 2024/07/12 | 3,150 | 3,169 | 3,140 | 3,150 | -33 | -1% | 635,200 |
| 2024/07/11 | 3,200 | 3,208 | 3,167 | 3,183 | +7 | +0.2% | 650,300 |
| 2024/07/10 | 3,111 | 3,176 | 3,090 | 3,176 | +13 | +0.4% | 661,700 |
| 2024/07/09 | 3,158 | 3,181 | 3,141 | 3,163 | ±0 | ±0% | 509,000 |
| 2024/07/08 | 3,174 | 3,184 | 3,159 | 3,163 | -17 | -0.5% | 378,400 |
| 2024/07/05 | 3,181 | 3,209 | 3,169 | 3,180 | -35 | -1.1% | 391,600 |
| 2024/07/04 | 3,199 | 3,218 | 3,185 | 3,215 | +19 | +0.6% | 477,500 |
| 2024/07/03 | 3,153 | 3,214 | 3,146 | 3,196 | +16 | +0.5% | 569,500 |
| 2024/07/02 | 3,152 | 3,205 | 3,152 | 3,180 | +29 | +0.9% | 499,200 |
| 2024/07/01 | 3,213 | 3,220 | 3,102 | 3,151 | -62 | -1.9% | 596,400 |
| 2024/06/28 | 3,200 | 3,241 | 3,195 | 3,213 | +24 | +0.8% | 685,500 |
51～
100
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
