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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,330 | 5,330 | 5,080 | 5,110 | -320 | -5.9% | 819,700 |
| 2019/07/29 | 5,450 | 5,510 | 5,400 | 5,430 | +60 | +1.1% | 259,100 |
| 2019/07/26 | 5,280 | 5,390 | 5,280 | 5,370 | +90 | +1.7% | 213,300 |
| 2019/07/25 | 5,240 | 5,320 | 5,230 | 5,280 | +100 | +1.9% | 221,400 |
| 2019/07/24 | 5,260 | 5,260 | 5,160 | 5,180 | -110 | -2.1% | 248,500 |
| 2019/07/23 | 5,300 | 5,330 | 5,240 | 5,290 | +70 | +1.3% | 153,700 |
| 2019/07/22 | 5,240 | 5,260 | 5,210 | 5,220 | -100 | -1.9% | 136,700 |
| 2019/07/19 | 5,220 | 5,330 | 5,180 | 5,320 | +60 | +1.1% | 197,000 |
| 2019/07/18 | 5,330 | 5,360 | 5,240 | 5,260 | -110 | -2% | 150,600 |
| 2019/07/17 | 5,340 | 5,380 | 5,320 | 5,370 | +10 | +0.2% | 168,300 |
| 2019/07/16 | 5,370 | 5,410 | 5,340 | 5,360 | -40 | -0.7% | 133,500 |
| 2019/07/12 | 5,450 | 5,470 | 5,400 | 5,400 | -20 | -0.4% | 104,400 |
| 2019/07/11 | 5,360 | 5,430 | 5,350 | 5,420 | +60 | +1.1% | 156,800 |
| 2019/07/10 | 5,370 | 5,400 | 5,330 | 5,360 | ±0 | ±0% | 235,400 |
| 2019/07/09 | 5,310 | 5,400 | 5,300 | 5,360 | +70 | +1.3% | 213,100 |
| 2019/07/08 | 5,320 | 5,360 | 5,280 | 5,290 | -30 | -0.6% | 177,200 |
| 2019/07/05 | 5,350 | 5,360 | 5,280 | 5,320 | -80 | -1.5% | 198,900 |
| 2019/07/04 | 5,410 | 5,420 | 5,360 | 5,400 | ±0 | ±0% | 183,400 |
| 2019/07/03 | 5,430 | 5,440 | 5,330 | 5,400 | -30 | -0.6% | 245,500 |
| 2019/07/02 | 5,450 | 5,520 | 5,380 | 5,430 | -20 | -0.4% | 274,400 |
| 2019/07/01 | 5,400 | 5,460 | 5,350 | 5,450 | +150 | +2.8% | 153,400 |
| 2019/06/28 | 5,290 | 5,330 | 5,280 | 5,300 | -10 | -0.2% | 181,200 |
| 2019/06/27 | 5,280 | 5,320 | 5,240 | 5,310 | +40 | +0.8% | 144,200 |
| 2019/06/26 | 5,260 | 5,280 | 5,220 | 5,270 | -60 | -1.1% | 139,400 |
| 2019/06/25 | 5,350 | 5,410 | 5,320 | 5,330 | +20 | +0.4% | 215,300 |
| 2019/06/24 | 5,250 | 5,320 | 5,220 | 5,310 | ±0 | ±0% | 134,500 |
| 2019/06/21 | 5,440 | 5,450 | 5,270 | 5,310 | -130 | -2.4% | 288,000 |
| 2019/06/20 | 5,440 | 5,480 | 5,400 | 5,440 | +30 | +0.6% | 124,300 |
| 2019/06/19 | 5,370 | 5,430 | 5,350 | 5,410 | +90 | +1.7% | 162,600 |
| 2019/06/18 | 5,350 | 5,420 | 5,310 | 5,320 | -20 | -0.4% | 170,100 |
| 2019/06/17 | 5,380 | 5,390 | 5,320 | 5,340 | -70 | -1.3% | 148,800 |
| 2019/06/14 | 5,410 | 5,420 | 5,330 | 5,410 | +20 | +0.4% | 207,100 |
| 2019/06/13 | 5,350 | 5,390 | 5,320 | 5,390 | -40 | -0.7% | 191,400 |
| 2019/06/12 | 5,370 | 5,440 | 5,340 | 5,430 | +30 | +0.6% | 190,300 |
| 2019/06/11 | 5,400 | 5,430 | 5,370 | 5,400 | -30 | -0.6% | 148,000 |
| 2019/06/10 | 5,400 | 5,460 | 5,350 | 5,430 | +110 | +2.1% | 207,800 |
| 2019/06/07 | 5,340 | 5,350 | 5,290 | 5,320 | -30 | -0.6% | 231,800 |
| 2019/06/06 | 5,300 | 5,430 | 5,290 | 5,350 | +70 | +1.3% | 238,600 |
| 2019/06/05 | 5,140 | 5,280 | 5,140 | 5,280 | +170 | +3.3% | 201,400 |
| 2019/06/04 | 5,190 | 5,200 | 5,070 | 5,110 | -100 | -1.9% | 236,600 |
| 2019/06/03 | 5,170 | 5,220 | 5,160 | 5,210 | -40 | -0.8% | 174,900 |
| 2019/05/31 | 5,180 | 5,350 | 5,150 | 5,250 | +70 | +1.4% | 352,800 |
| 2019/05/30 | 5,110 | 5,190 | 5,110 | 5,180 | ±0 | ±0% | 180,200 |
| 2019/05/29 | 5,170 | 5,220 | 5,130 | 5,180 | -30 | -0.6% | 269,400 |
| 2019/05/28 | 5,150 | 5,240 | 5,150 | 5,210 | +40 | +0.8% | 227,900 |
| 2019/05/27 | 5,130 | 5,190 | 5,130 | 5,170 | +60 | +1.2% | 185,100 |
| 2019/05/24 | 5,070 | 5,140 | 5,060 | 5,110 | -10 | -0.2% | 216,700 |
| 2019/05/23 | 5,050 | 5,140 | 5,050 | 5,120 | +30 | +0.6% | 167,300 |
| 2019/05/22 | 5,100 | 5,130 | 5,070 | 5,090 | +80 | +1.6% | 219,500 |
| 2019/05/21 | 4,955 | 5,020 | 4,940 | 5,010 | +100 | +2% | 287,400 |
1301～
1350
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
