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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,120 | 4,140 | 4,045 | 4,080 | -30 | -0.7% | 268,400 |
| 2018/12/10 | 4,170 | 4,180 | 4,085 | 4,110 | -165 | -3.9% | 219,800 |
| 2018/12/07 | 4,185 | 4,295 | 4,170 | 4,275 | +115 | +2.8% | 353,600 |
| 2018/12/06 | 4,330 | 4,350 | 4,115 | 4,160 | -180 | -4.1% | 385,400 |
| 2018/12/05 | 4,260 | 4,370 | 4,250 | 4,340 | -25 | -0.6% | 257,700 |
| 2018/12/04 | 4,460 | 4,515 | 4,355 | 4,365 | -165 | -3.6% | 305,900 |
| 2018/12/03 | 4,575 | 4,590 | 4,520 | 4,530 | +25 | +0.6% | 206,700 |
| 2018/11/30 | 4,475 | 4,565 | 4,430 | 4,505 | -5 | -0.1% | 619,500 |
| 2018/11/29 | 4,515 | 4,585 | 4,510 | 4,510 | +35 | +0.8% | 348,900 |
| 2018/11/28 | 4,415 | 4,510 | 4,405 | 4,475 | +50 | +1.1% | 341,900 |
| 2018/11/27 | 4,380 | 4,450 | 4,370 | 4,425 | +30 | +0.7% | 361,800 |
| 2018/11/26 | 4,390 | 4,440 | 4,370 | 4,395 | -45 | -1% | 349,700 |
| 2018/11/22 | 4,355 | 4,450 | 4,345 | 4,440 | +85 | +2% | 313,400 |
| 2018/11/21 | 4,285 | 4,400 | 4,275 | 4,355 | +70 | +1.6% | 463,200 |
| 2018/11/20 | 4,370 | 4,420 | 4,280 | 4,285 | -180 | -4% | 415,900 |
| 2018/11/19 | 4,430 | 4,530 | 4,405 | 4,465 | +85 | +1.9% | 367,700 |
| 2018/11/16 | 4,510 | 4,525 | 4,370 | 4,380 | -120 | -2.7% | 424,200 |
| 2018/11/15 | 4,480 | 4,540 | 4,480 | 4,500 | ±0 | ±0% | 177,600 |
| 2018/11/14 | 4,570 | 4,610 | 4,490 | 4,500 | -60 | -1.3% | 182,200 |
| 2018/11/13 | 4,590 | 4,595 | 4,500 | 4,560 | -130 | -2.8% | 265,400 |
| 2018/11/12 | 4,640 | 4,725 | 4,640 | 4,690 | +45 | +1% | 200,000 |
| 2018/11/09 | 4,730 | 4,780 | 4,640 | 4,645 | -105 | -2.2% | 223,900 |
| 2018/11/08 | 4,825 | 4,825 | 4,685 | 4,750 | -10 | -0.2% | 233,600 |
| 2018/11/07 | 4,660 | 4,805 | 4,635 | 4,760 | +110 | +2.4% | 340,800 |
| 2018/11/06 | 4,590 | 4,670 | 4,575 | 4,650 | +25 | +0.5% | 275,800 |
| 2018/11/05 | 4,765 | 4,775 | 4,620 | 4,625 | -195 | -4% | 290,400 |
| 2018/11/02 | 4,725 | 4,830 | 4,710 | 4,820 | +55 | +1.2% | 402,700 |
| 2018/11/01 | 4,835 | 4,865 | 4,755 | 4,765 | -20 | -0.4% | 376,200 |
| 2018/10/31 | 4,690 | 4,820 | 4,680 | 4,785 | +85 | +1.8% | 590,500 |
| 2018/10/30 | 4,615 | 4,905 | 4,590 | 4,700 | +255 | +5.7% | 1,683,000 |
| 2018/10/29 | 4,570 | 4,645 | 4,430 | 4,445 | -140 | -3.1% | 433,100 |
| 2018/10/26 | 4,710 | 4,730 | 4,565 | 4,585 | -125 | -2.7% | 345,600 |
| 2018/10/25 | 4,775 | 4,780 | 4,695 | 4,710 | -160 | -3.3% | 284,500 |
| 2018/10/24 | 4,885 | 4,895 | 4,825 | 4,870 | ±0 | ±0% | 245,000 |
| 2018/10/23 | 4,900 | 4,930 | 4,855 | 4,870 | -60 | -1.2% | 268,500 |
| 2018/10/22 | 4,910 | 4,960 | 4,865 | 4,930 | -10 | -0.2% | 132,700 |
| 2018/10/19 | 4,905 | 4,950 | 4,865 | 4,940 | -50 | -1% | 244,200 |
| 2018/10/18 | 5,020 | 5,060 | 4,985 | 4,990 | +45 | +0.9% | 317,900 |
| 2018/10/17 | 4,915 | 4,960 | 4,890 | 4,945 | +100 | +2.1% | 343,800 |
| 2018/10/16 | 4,930 | 4,970 | 4,800 | 4,845 | -65 | -1.3% | 434,500 |
| 2018/10/15 | 4,955 | 5,010 | 4,910 | 4,910 | -80 | -1.6% | 297,200 |
| 2018/10/12 | 4,950 | 5,040 | 4,950 | 4,990 | +15 | +0.3% | 250,000 |
| 2018/10/11 | 5,050 | 5,070 | 4,940 | 4,975 | -225 | -4.3% | 335,000 |
| 2018/10/10 | 5,160 | 5,210 | 5,120 | 5,200 | +110 | +2.2% | 260,100 |
| 2018/10/09 | 5,150 | 5,190 | 5,080 | 5,090 | -90 | -1.7% | 264,000 |
| 2018/10/05 | 5,100 | 5,190 | 5,080 | 5,180 | +40 | +0.8% | 256,500 |
| 2018/10/04 | 5,260 | 5,260 | 5,100 | 5,140 | -40 | -0.8% | 216,700 |
| 2018/10/03 | 5,340 | 5,370 | 5,160 | 5,180 | -140 | -2.6% | 270,400 |
| 2018/10/02 | 5,420 | 5,460 | 5,300 | 5,320 | -50 | -0.9% | 373,200 |
| 2018/10/01 | 5,370 | 5,410 | 5,340 | 5,370 | ±0 | ±0% | 183,300 |
1451～
1500
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
