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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 5,640 | 5,720 | 5,580 | 5,690 | +50 | +0.9% | 281,100 |
2020/08/11 | 5,580 | 5,670 | 5,540 | 5,640 | +70 | +1.3% | 323,000 |
2020/08/07 | 5,600 | 5,640 | 5,560 | 5,570 | -50 | -0.9% | 221,600 |
2020/08/06 | 5,680 | 5,720 | 5,600 | 5,620 | -100 | -1.7% | 211,200 |
2020/08/05 | 5,650 | 5,720 | 5,630 | 5,720 | +40 | +0.7% | 227,600 |
2020/08/04 | 5,610 | 5,810 | 5,610 | 5,680 | +150 | +2.7% | 385,200 |
2020/08/03 | 5,580 | 5,580 | 5,410 | 5,530 | +190 | +3.6% | 483,100 |
2020/07/31 | 5,480 | 5,520 | 5,310 | 5,340 | -130 | -2.4% | 443,000 |
2020/07/30 | 5,470 | 5,560 | 5,460 | 5,470 | +50 | +0.9% | 339,800 |
2020/07/29 | 5,410 | 5,460 | 5,380 | 5,420 | -30 | -0.6% | 265,000 |
2020/07/28 | 5,420 | 5,510 | 5,400 | 5,450 | +80 | +1.5% | 389,300 |
2020/07/27 | 5,330 | 5,370 | 5,250 | 5,370 | ±0 | ±0% | 221,500 |
2020/07/22 | 5,400 | 5,400 | 5,330 | 5,370 | -10 | -0.2% | 141,300 |
2020/07/21 | 5,420 | 5,420 | 5,340 | 5,380 | -10 | -0.2% | 200,000 |
2020/07/20 | 5,440 | 5,460 | 5,370 | 5,390 | -20 | -0.4% | 294,400 |
2020/07/17 | 5,340 | 5,410 | 5,280 | 5,410 | +60 | +1.1% | 228,400 |
2020/07/16 | 5,360 | 5,420 | 5,310 | 5,350 | +60 | +1.1% | 319,600 |
2020/07/15 | 5,270 | 5,290 | 5,210 | 5,290 | +90 | +1.7% | 159,300 |
2020/07/14 | 5,230 | 5,230 | 5,140 | 5,200 | -40 | -0.8% | 171,700 |
2020/07/13 | 5,210 | 5,280 | 5,170 | 5,240 | +100 | +1.9% | 156,100 |
2020/07/10 | 5,220 | 5,230 | 5,130 | 5,140 | -110 | -2.1% | 190,600 |
2020/07/09 | 5,220 | 5,260 | 5,140 | 5,250 | +70 | +1.4% | 234,600 |
2020/07/08 | 5,270 | 5,270 | 5,170 | 5,180 | -90 | -1.7% | 238,800 |
2020/07/07 | 5,220 | 5,270 | 5,130 | 5,270 | +50 | +1% | 245,900 |
2020/07/06 | 5,170 | 5,220 | 5,160 | 5,220 | +50 | +1% | 119,500 |
2020/07/03 | 5,160 | 5,190 | 5,120 | 5,170 | +100 | +2% | 181,200 |
2020/07/02 | 5,170 | 5,180 | 5,030 | 5,070 | -90 | -1.7% | 375,400 |
2020/07/01 | 5,250 | 5,350 | 5,130 | 5,160 | -80 | -1.5% | 273,500 |
2020/06/30 | 5,160 | 5,270 | 5,110 | 5,240 | +150 | +2.9% | 440,200 |
2020/06/29 | 5,200 | 5,210 | 5,080 | 5,090 | -200 | -3.8% | 295,600 |
2020/06/26 | 5,280 | 5,320 | 5,240 | 5,290 | +30 | +0.6% | 165,900 |
2020/06/25 | 5,250 | 5,270 | 5,210 | 5,260 | -30 | -0.6% | 329,400 |
2020/06/24 | 5,310 | 5,350 | 5,250 | 5,290 | -20 | -0.4% | 207,500 |
2020/06/23 | 5,300 | 5,330 | 5,220 | 5,310 | +90 | +1.7% | 246,100 |
2020/06/22 | 5,250 | 5,270 | 5,210 | 5,220 | -80 | -1.5% | 191,000 |
2020/06/19 | 5,270 | 5,320 | 5,230 | 5,300 | +30 | +0.6% | 256,200 |
2020/06/18 | 5,280 | 5,310 | 5,240 | 5,270 | -10 | -0.2% | 305,700 |
2020/06/17 | 5,390 | 5,420 | 5,270 | 5,280 | -80 | -1.5% | 280,300 |
2020/06/16 | 5,320 | 5,390 | 5,300 | 5,360 | +140 | +2.7% | 283,700 |
2020/06/15 | 5,320 | 5,330 | 5,210 | 5,220 | -200 | -3.7% | 417,400 |
2020/06/12 | 5,320 | 5,450 | 5,240 | 5,420 | -50 | -0.9% | 317,900 |
2020/06/11 | 5,540 | 5,570 | 5,440 | 5,470 | -40 | -0.7% | 242,700 |
2020/06/10 | 5,500 | 5,520 | 5,440 | 5,510 | +10 | +0.2% | 269,400 |
2020/06/09 | 5,420 | 5,520 | 5,390 | 5,500 | +100 | +1.9% | 303,500 |
2020/06/08 | 5,500 | 5,500 | 5,350 | 5,400 | -100 | -1.8% | 328,300 |
2020/06/05 | 5,440 | 5,500 | 5,400 | 5,500 | -10 | -0.2% | 379,900 |
2020/06/04 | 5,550 | 5,580 | 5,390 | 5,510 | -60 | -1.1% | 453,700 |
2020/06/03 | 5,600 | 5,620 | 5,510 | 5,570 | -20 | -0.4% | 388,400 |
2020/06/02 | 5,400 | 5,600 | 5,400 | 5,590 | +240 | +4.5% | 552,800 |
2020/06/01 | 5,310 | 5,380 | 5,250 | 5,350 | +80 | +1.5% | 320,300 |
1051~
1100
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