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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,945 | 5,020 | 4,880 | 4,910 | -30 | -0.6% | 189,700 |
| 2019/05/17 | 4,945 | 4,960 | 4,905 | 4,940 | +80 | +1.6% | 189,000 |
| 2019/05/16 | 4,855 | 4,875 | 4,815 | 4,860 | +5 | +0.1% | 246,200 |
| 2019/05/15 | 4,865 | 4,880 | 4,815 | 4,855 | +15 | +0.3% | 291,400 |
| 2019/05/14 | 4,795 | 4,850 | 4,765 | 4,840 | -45 | -0.9% | 212,200 |
| 2019/05/13 | 4,920 | 4,955 | 4,845 | 4,885 | -35 | -0.7% | 466,600 |
| 2019/05/10 | 4,860 | 4,930 | 4,830 | 4,920 | +130 | +2.7% | 456,500 |
| 2019/05/09 | 4,930 | 4,945 | 4,780 | 4,790 | -165 | -3.3% | 477,700 |
| 2019/05/08 | 5,010 | 5,030 | 4,930 | 4,955 | -65 | -1.3% | 417,700 |
| 2019/05/07 | 4,900 | 5,070 | 4,855 | 5,020 | -250 | -4.7% | 541,200 |
| 2019/04/26 | 5,250 | 5,320 | 5,210 | 5,270 | +30 | +0.6% | 281,400 |
| 2019/04/25 | 5,230 | 5,270 | 5,190 | 5,240 | +50 | +1% | 257,200 |
| 2019/04/24 | 5,150 | 5,240 | 5,140 | 5,190 | +70 | +1.4% | 289,500 |
| 2019/04/23 | 5,110 | 5,170 | 5,110 | 5,120 | ±0 | ±0% | 163,800 |
| 2019/04/22 | 5,100 | 5,160 | 5,090 | 5,120 | -40 | -0.8% | 250,900 |
| 2019/04/19 | 5,070 | 5,180 | 5,070 | 5,160 | +50 | +1% | 198,000 |
| 2019/04/18 | 5,110 | 5,140 | 5,070 | 5,110 | -40 | -0.8% | 262,700 |
| 2019/04/17 | 5,250 | 5,290 | 5,130 | 5,150 | -100 | -1.9% | 321,800 |
| 2019/04/16 | 5,220 | 5,280 | 5,200 | 5,250 | +30 | +0.6% | 268,500 |
| 2019/04/15 | 5,180 | 5,240 | 5,160 | 5,220 | +110 | +2.2% | 269,200 |
| 2019/04/12 | 5,130 | 5,140 | 5,070 | 5,110 | +80 | +1.6% | 234,200 |
| 2019/04/11 | 4,950 | 5,050 | 4,950 | 5,030 | +80 | +1.6% | 175,800 |
| 2019/04/10 | 4,940 | 4,970 | 4,925 | 4,950 | -20 | -0.4% | 138,600 |
| 2019/04/09 | 4,935 | 4,980 | 4,930 | 4,970 | +25 | +0.5% | 184,200 |
| 2019/04/08 | 4,960 | 4,995 | 4,910 | 4,945 | +15 | +0.3% | 178,000 |
| 2019/04/05 | 4,960 | 4,995 | 4,930 | 4,930 | -65 | -1.3% | 167,000 |
| 2019/04/04 | 4,980 | 5,020 | 4,950 | 4,995 | -5 | -0.1% | 140,700 |
| 2019/04/03 | 4,975 | 5,030 | 4,955 | 5,000 | +60 | +1.2% | 165,900 |
| 2019/04/02 | 5,060 | 5,060 | 4,935 | 4,940 | -80 | -1.6% | 186,200 |
| 2019/04/01 | 5,010 | 5,060 | 4,980 | 5,020 | +85 | +1.7% | 214,500 |
| 2019/03/29 | 4,925 | 4,945 | 4,885 | 4,935 | +60 | +1.2% | 183,900 |
| 2019/03/28 | 4,875 | 4,875 | 4,810 | 4,875 | -70 | -1.4% | 164,800 |
| 2019/03/27 | 4,880 | 4,960 | 4,880 | 4,945 | +10 | +0.2% | 243,600 |
| 2019/03/26 | 4,845 | 4,945 | 4,845 | 4,935 | +125 | +2.6% | 294,400 |
| 2019/03/25 | 4,855 | 4,860 | 4,765 | 4,810 | -115 | -2.3% | 168,900 |
| 2019/03/22 | 4,925 | 4,975 | 4,910 | 4,925 | +10 | +0.2% | 254,200 |
| 2019/03/20 | 4,905 | 4,920 | 4,860 | 4,915 | -10 | -0.2% | 147,000 |
| 2019/03/19 | 4,935 | 4,935 | 4,870 | 4,925 | -5 | -0.1% | 144,600 |
| 2019/03/18 | 4,930 | 4,940 | 4,885 | 4,930 | ±0 | ±0% | 163,400 |
| 2019/03/15 | 4,900 | 4,960 | 4,885 | 4,930 | +40 | +0.8% | 221,000 |
| 2019/03/14 | 4,925 | 4,930 | 4,840 | 4,890 | -55 | -1.1% | 221,200 |
| 2019/03/13 | 4,955 | 4,980 | 4,915 | 4,945 | -10 | -0.2% | 147,700 |
| 2019/03/12 | 4,955 | 4,990 | 4,940 | 4,955 | +15 | +0.3% | 204,600 |
| 2019/03/11 | 4,910 | 4,970 | 4,885 | 4,940 | +25 | +0.5% | 180,000 |
| 2019/03/08 | 4,900 | 4,940 | 4,890 | 4,915 | -30 | -0.6% | 186,900 |
| 2019/03/07 | 5,000 | 5,020 | 4,930 | 4,945 | -85 | -1.7% | 278,100 |
| 2019/03/06 | 5,010 | 5,050 | 5,000 | 5,030 | +40 | +0.8% | 145,900 |
| 2019/03/05 | 5,010 | 5,020 | 4,950 | 4,990 | -60 | -1.2% | 269,200 |
| 2019/03/04 | 4,980 | 5,090 | 4,980 | 5,050 | +120 | +2.4% | 290,800 |
| 2019/03/01 | 4,875 | 4,930 | 4,870 | 4,930 | +60 | +1.2% | 222,500 |
1351～
1400
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
