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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,934 | 2,989 | 2,922 | 2,933.5 | -16 | -0.5% | 759,000 |
| 2024/11/15 | 2,964.5 | 2,989 | 2,942 | 2,949.5 | -39 | -1.3% | 811,900 |
| 2024/11/14 | 2,971 | 3,024 | 2,965 | 2,988.5 | -52.5 | -1.7% | 1,072,800 |
| 2024/11/13 | 3,078 | 3,093 | 3,030 | 3,041 | -30 | -1% | 781,300 |
| 2024/11/12 | 3,050 | 3,132 | 3,049 | 3,071 | +40 | +1.3% | 787,000 |
| 2024/11/11 | 3,030 | 3,064 | 3,016 | 3,031 | +16 | +0.5% | 855,500 |
| 2024/11/08 | 3,044 | 3,115 | 3,009 | 3,015 | -33 | -1.1% | 1,401,700 |
| 2024/11/07 | 2,974 | 3,078 | 2,933.5 | 3,048 | +224 | +7.9% | 3,500,900 |
| 2024/11/06 | 2,803.5 | 2,838 | 2,788 | 2,824 | +9 | +0.3% | 1,318,400 |
| 2024/11/05 | 2,841 | 2,880.5 | 2,814 | 2,815 | +5 | +0.2% | 1,138,000 |
| 2024/11/01 | 2,817 | 2,856.5 | 2,796 | 2,810 | -57 | -2% | 1,130,300 |
| 2024/10/31 | 2,922.5 | 2,928 | 2,839 | 2,867 | -64.5 | -2.2% | 1,739,700 |
| 2024/10/30 | 2,844 | 2,945.5 | 2,827.5 | 2,931.5 | +37.5 | +1.3% | 4,446,800 |
| 2024/10/29 | 2,823 | 2,901.5 | 2,817 | 2,894 | +92.5 | +3.3% | 1,222,100 |
| 2024/10/28 | 2,784 | 2,821.5 | 2,778.5 | 2,801.5 | +33.5 | +1.2% | 815,400 |
| 2024/10/25 | 2,810 | 2,810 | 2,761 | 2,768 | -41 | -1.5% | 821,300 |
| 2024/10/24 | 2,785 | 2,816.5 | 2,782 | 2,809 | -7 | -0.2% | 698,400 |
| 2024/10/23 | 2,849 | 2,857 | 2,810.5 | 2,816 | -23.5 | -0.8% | 605,700 |
| 2024/10/22 | 2,877 | 2,882.5 | 2,827.5 | 2,839.5 | -37 | -1.3% | 684,600 |
| 2024/10/21 | 2,913 | 2,913 | 2,868 | 2,876.5 | -37 | -1.3% | 779,500 |
| 2024/10/18 | 2,923 | 2,963.5 | 2,909 | 2,913.5 | -8 | -0.3% | 476,900 |
| 2024/10/17 | 2,954.5 | 2,964.5 | 2,909 | 2,921.5 | -21.5 | -0.7% | 530,900 |
| 2024/10/16 | 2,972.5 | 3,028 | 2,941.5 | 2,943 | -43.5 | -1.5% | 577,200 |
| 2024/10/15 | 2,997.5 | 3,015 | 2,980.5 | 2,986.5 | +20 | +0.7% | 568,300 |
| 2024/10/11 | 2,948 | 3,001 | 2,941 | 2,966.5 | -31.5 | -1.1% | 582,600 |
| 2024/10/10 | 3,050 | 3,056 | 2,991.5 | 2,998 | -25 | -0.8% | 538,500 |
| 2024/10/09 | 3,006 | 3,043 | 2,998 | 3,023 | +27 | +0.9% | 447,500 |
| 2024/10/08 | 3,010 | 3,018 | 2,978 | 2,996 | -8 | -0.3% | 632,800 |
| 2024/10/07 | 3,050 | 3,062 | 2,992.5 | 3,004 | -2 | -0.1% | 518,700 |
| 2024/10/04 | 2,988 | 3,022 | 2,982 | 3,006 | +56 | +1.9% | 782,500 |
| 2024/10/03 | 2,979.5 | 2,991 | 2,936 | 2,950 | +38 | +1.3% | 830,800 |
| 2024/10/02 | 2,933.5 | 2,944.5 | 2,901 | 2,912 | -67.5 | -2.3% | 944,000 |
| 2024/10/01 | 2,947.5 | 2,984 | 2,936.5 | 2,979.5 | +20 | +0.7% | 687,700 |
| 2024/09/30 | 2,881 | 2,964.5 | 2,881 | 2,959.5 | -21.5 | -0.7% | 754,200 |
| 2024/09/27 | 2,946.5 | 2,992 | 2,935 | 2,981 | -17 | -0.6% | 923,400 |
| 2024/09/26 | 2,968.5 | 2,998 | 2,959.5 | 2,998 | +72.5 | +2.5% | 933,300 |
| 2024/09/25 | 2,971.5 | 2,978.5 | 2,919 | 2,925.5 | -69.5 | -2.3% | 812,000 |
| 2024/09/24 | 3,017 | 3,021 | 2,987 | 2,995 | +28.5 | +1% | 729,700 |
| 2024/09/20 | 3,020 | 3,030 | 2,954 | 2,966.5 | -40.5 | -1.3% | 1,087,000 |
| 2024/09/19 | 3,015 | 3,031 | 2,997 | 3,007 | +24 | +0.8% | 797,500 |
| 2024/09/18 | 3,021 | 3,032 | 2,960 | 2,983 | -13 | -0.4% | 813,000 |
| 2024/09/17 | 2,997 | 3,019 | 2,932 | 2,996 | +43 | +1.5% | 859,500 |
| 2024/09/13 | 2,961 | 2,977 | 2,930 | 2,953 | -45 | -1.5% | 685,400 |
| 2024/09/12 | 2,991 | 3,032 | 2,975.5 | 2,998 | +49.5 | +1.7% | 707,500 |
| 2024/09/11 | 2,959 | 2,964.5 | 2,903.5 | 2,948.5 | -0.5 | ±0% | 1,014,300 |
| 2024/09/10 | 2,949 | 2,996.5 | 2,935.5 | 2,949 | +46 | +1.6% | 666,600 |
| 2024/09/09 | 2,870 | 2,929 | 2,870 | 2,903 | -44.5 | -1.5% | 1,087,600 |
| 2024/09/06 | 2,976 | 3,005 | 2,929 | 2,947.5 | -13 | -0.4% | 784,700 |
| 2024/09/05 | 2,937 | 3,053 | 2,931 | 2,960.5 | -19.5 | -0.7% | 913,200 |
| 2024/09/04 | 2,965 | 3,003 | 2,953 | 2,980 | -83 | -2.7% | 1,020,800 |
101～
150
件表示中 / 3682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 | 374,000円 | +24.1% | +17.0% | 1.90% | 25.14倍 | 3.74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 |
| トレンド | 970,400円 | +5.9% | +9.0% | 1.90% | 32.75倍 | 10.89倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 大塚商 | 306,300円 | +9.5% | +8.3% | 2.78% | 21.12倍 | 3.13倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| ＴＩＳ | 409,000円 | +1.1% | -3.0% | 1.66% | 21.21倍 | 2.98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 |
| スクエニＨＤ | 751,800円 | -13.0% | -3.7% | 0.94% | 32.23倍 | 2.78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 |
市場注目の銘柄
チャート関連のコラム
