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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,930 | 6,060 | 5,920 | 6,040 | +80 | +1.3% | 239,500 |
| 2020/09/28 | 5,940 | 5,970 | 5,850 | 5,960 | +110 | +1.9% | 207,800 |
| 2020/09/25 | 5,790 | 5,850 | 5,750 | 5,850 | +20 | +0.3% | 317,200 |
| 2020/09/24 | 5,830 | 5,940 | 5,800 | 5,830 | -80 | -1.4% | 270,400 |
| 2020/09/23 | 5,930 | 5,970 | 5,880 | 5,910 | +60 | +1% | 272,900 |
| 2020/09/18 | 5,770 | 5,860 | 5,750 | 5,850 | +130 | +2.3% | 315,800 |
| 2020/09/17 | 5,530 | 5,730 | 5,530 | 5,720 | +160 | +2.9% | 337,300 |
| 2020/09/16 | 5,530 | 5,570 | 5,510 | 5,560 | +30 | +0.5% | 174,800 |
| 2020/09/15 | 5,480 | 5,550 | 5,470 | 5,530 | -40 | -0.7% | 209,400 |
| 2020/09/14 | 5,600 | 5,600 | 5,490 | 5,570 | +60 | +1.1% | 151,000 |
| 2020/09/11 | 5,550 | 5,550 | 5,470 | 5,510 | -50 | -0.9% | 216,800 |
| 2020/09/10 | 5,490 | 5,560 | 5,490 | 5,560 | +20 | +0.4% | 175,800 |
| 2020/09/09 | 5,490 | 5,550 | 5,460 | 5,540 | -80 | -1.4% | 283,000 |
| 2020/09/08 | 5,610 | 5,630 | 5,530 | 5,620 | +10 | +0.2% | 137,000 |
| 2020/09/07 | 5,600 | 5,640 | 5,550 | 5,610 | -30 | -0.5% | 144,800 |
| 2020/09/04 | 5,610 | 5,690 | 5,610 | 5,640 | -140 | -2.4% | 207,600 |
| 2020/09/03 | 5,790 | 5,850 | 5,760 | 5,780 | +20 | +0.3% | 166,400 |
| 2020/09/02 | 5,840 | 5,840 | 5,740 | 5,760 | -60 | -1% | 318,900 |
| 2020/09/01 | 5,750 | 5,830 | 5,740 | 5,820 | +80 | +1.4% | 143,500 |
| 2020/08/31 | 5,710 | 5,810 | 5,700 | 5,740 | +70 | +1.2% | 256,700 |
| 2020/08/28 | 5,740 | 5,780 | 5,600 | 5,670 | -120 | -2.1% | 192,300 |
| 2020/08/27 | 5,840 | 5,880 | 5,790 | 5,790 | +10 | +0.2% | 176,600 |
| 2020/08/26 | 5,870 | 5,870 | 5,780 | 5,780 | -20 | -0.3% | 183,500 |
| 2020/08/25 | 5,820 | 5,850 | 5,780 | 5,800 | -10 | -0.2% | 151,700 |
| 2020/08/24 | 5,790 | 5,860 | 5,750 | 5,810 | +70 | +1.2% | 135,800 |
| 2020/08/21 | 5,750 | 5,790 | 5,720 | 5,740 | +60 | +1.1% | 105,200 |
| 2020/08/20 | 5,690 | 5,730 | 5,660 | 5,680 | -60 | -1% | 135,100 |
| 2020/08/19 | 5,740 | 5,790 | 5,720 | 5,740 | +10 | +0.2% | 227,500 |
| 2020/08/18 | 5,710 | 5,760 | 5,690 | 5,730 | -50 | -0.9% | 276,600 |
| 2020/08/17 | 5,810 | 5,810 | 5,750 | 5,780 | ±0 | ±0% | 105,200 |
| 2020/08/14 | 5,730 | 5,860 | 5,720 | 5,780 | +70 | +1.2% | 271,400 |
| 2020/08/13 | 5,750 | 5,760 | 5,670 | 5,710 | +20 | +0.4% | 223,100 |
| 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 |
1201～
1250
件表示中 / 3768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 | 455,100円 | +32.5% | +34.7% | 2.07% | 22.42倍 | 4.88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 |
| 光通信 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39倍 | 2.01倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 981,200円 | -4.2% | -14.7% | 0.87% | 38.25倍 | 3.48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 |
| スクエニＨＤ | 1,093,000円 | -13.7% | +0.1% | 1.18% | 45.76倍 | 3.91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 |
| ＴＩＳ | 506,000円 | +1.8% | +3.5% | 1.50% | 23.57倍 | 3.36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 |
市場注目の銘柄
チャート関連のコラム
