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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/05/29 | 5,280 | 5,310 | 5,180 | 5,270 | +100 | +1.9% | 3,616,400 |
| 2020/05/28 | 5,090 | 5,180 | 5,030 | 5,170 | +100 | +2% | 582,900 |
| 2020/05/27 | 5,220 | 5,220 | 5,030 | 5,070 | -150 | -2.9% | 443,200 |
| 2020/05/26 | 5,150 | 5,250 | 5,100 | 5,220 | +130 | +2.6% | 542,700 |
| 2020/05/25 | 5,030 | 5,120 | 4,985 | 5,090 | +185 | +3.8% | 337,800 |
| 2020/05/22 | 4,950 | 4,985 | 4,885 | 4,905 | -75 | -1.5% | 358,300 |
| 2020/05/21 | 5,040 | 5,040 | 4,940 | 4,980 | -10 | -0.2% | 334,800 |
| 2020/05/20 | 4,890 | 5,020 | 4,855 | 4,990 | +120 | +2.5% | 293,500 |
| 2020/05/19 | 4,945 | 4,945 | 4,765 | 4,870 | -5 | -0.1% | 598,700 |
| 2020/05/18 | 4,830 | 4,950 | 4,825 | 4,875 | -10 | -0.2% | 607,900 |
| 2020/05/15 | 4,900 | 4,910 | 4,805 | 4,885 | +20 | +0.4% | 382,000 |
| 2020/05/14 | 4,955 | 4,980 | 4,860 | 4,865 | -130 | -2.6% | 271,200 |
| 2020/05/13 | 4,845 | 5,070 | 4,810 | 4,995 | +150 | +3.1% | 710,100 |
| 2020/05/12 | 4,885 | 4,895 | 4,790 | 4,845 | ±0 | ±0% | 308,800 |
| 2020/05/11 | 4,915 | 4,930 | 4,825 | 4,845 | -85 | -1.7% | 369,000 |
| 2020/05/08 | 4,950 | 4,955 | 4,865 | 4,930 | +65 | +1.3% | 419,200 |
| 2020/05/07 | 4,895 | 4,935 | 4,840 | 4,865 | +65 | +1.4% | 521,100 |
| 2020/05/01 | 4,775 | 4,855 | 4,695 | 4,800 | -60 | -1.2% | 671,800 |
1251～
1300
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
