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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 2021/01/07 | 5,830 | 5,870 | 5,700 | 5,710 | -30 | -0.5% | 139,200 |
1001～
1050
件表示中 / 3685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 | 368,500円 | +24.1% | +17.0% | 1.93% | 24.77倍 | 3.68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 | 959,100円 | +5.9% | +9.0% | 1.92% | 32.37倍 | 10.77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 | 310,800円 | +9.5% | +8.3% | 2.73% | 21.43倍 | 3.18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 | 408,900円 | +1.1% | -3.0% | 1.66% | 21.20倍 | 2.97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 |
| 日テレＨＤ | 344,700円 | +7.9% | +17.2% | 1.16% | 23.36倍 | 0.91倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
