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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 4,705 | 4,865 | 4,700 | 4,785 | +390 | +8.9% | 827,200 |
| 2019/01/31 | 4,425 | 4,430 | 4,370 | 4,395 | +10 | +0.2% | 237,500 |
| 2019/01/30 | 4,310 | 4,400 | 4,275 | 4,385 | +25 | +0.6% | 294,400 |
| 2019/01/29 | 4,335 | 4,370 | 4,285 | 4,360 | +35 | +0.8% | 235,000 |
| 2019/01/28 | 4,345 | 4,390 | 4,315 | 4,325 | -85 | -1.9% | 332,900 |
| 2019/01/25 | 4,380 | 4,420 | 4,365 | 4,410 | +30 | +0.7% | 251,100 |
| 2019/01/24 | 4,300 | 4,380 | 4,260 | 4,380 | +55 | +1.3% | 233,300 |
| 2019/01/23 | 4,330 | 4,365 | 4,280 | 4,325 | -30 | -0.7% | 224,700 |
| 2019/01/22 | 4,415 | 4,435 | 4,330 | 4,355 | -15 | -0.3% | 329,100 |
| 2019/01/21 | 4,490 | 4,490 | 4,340 | 4,370 | -20 | -0.5% | 426,800 |
| 2019/01/18 | 4,295 | 4,410 | 4,290 | 4,390 | +125 | +2.9% | 453,100 |
| 2019/01/17 | 4,210 | 4,290 | 4,190 | 4,265 | +70 | +1.7% | 280,300 |
| 2019/01/16 | 4,245 | 4,255 | 4,140 | 4,195 | -15 | -0.4% | 296,100 |
| 2019/01/15 | 4,030 | 4,230 | 4,025 | 4,210 | +155 | +3.8% | 548,600 |
| 2019/01/11 | 4,075 | 4,135 | 4,055 | 4,055 | +50 | +1.2% | 419,700 |
| 2019/01/10 | 3,995 | 4,040 | 3,960 | 4,005 | +10 | +0.3% | 284,800 |
| 2019/01/09 | 4,005 | 4,045 | 3,965 | 3,995 | +60 | +1.5% | 445,100 |
| 2019/01/08 | 3,960 | 4,025 | 3,855 | 3,935 | -95 | -2.4% | 616,500 |
| 2019/01/07 | 4,040 | 4,085 | 3,965 | 4,030 | +75 | +1.9% | 734,800 |
| 2019/01/04 | 3,820 | 3,955 | 3,820 | 3,955 | +65 | +1.7% | 426,400 |
| 2018/12/28 | 3,890 | 3,925 | 3,855 | 3,890 | ±0 | ±0% | 219,200 |
| 2018/12/27 | 3,905 | 3,920 | 3,835 | 3,890 | +100 | +2.6% | 386,800 |
| 2018/12/26 | 3,720 | 3,795 | 3,715 | 3,790 | +115 | +3.1% | 347,800 |
| 2018/12/25 | 3,795 | 3,795 | 3,655 | 3,675 | -180 | -4.7% | 330,800 |
| 2018/12/21 | 3,800 | 3,860 | 3,780 | 3,855 | +35 | +0.9% | 531,100 |
| 2018/12/20 | 3,915 | 3,940 | 3,795 | 3,820 | -155 | -3.9% | 350,700 |
| 2018/12/19 | 3,920 | 4,000 | 3,915 | 3,975 | +65 | +1.7% | 387,900 |
| 2018/12/18 | 4,015 | 4,035 | 3,895 | 3,910 | -195 | -4.8% | 300,300 |
| 2018/12/17 | 4,105 | 4,155 | 4,070 | 4,105 | -45 | -1.1% | 283,100 |
| 2018/12/14 | 4,175 | 4,220 | 4,150 | 4,150 | -30 | -0.7% | 421,800 |
| 2018/12/13 | 4,165 | 4,220 | 4,150 | 4,180 | +30 | +0.7% | 338,500 |
| 2018/12/12 | 4,065 | 4,165 | 4,065 | 4,150 | +70 | +1.7% | 302,600 |
| 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 |
1601～
1650
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
