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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,300 | 4,320 | 4,250 | 4,275 | ±0 | ±0% | 388,500 |
| 2018/02/20 | 4,330 | 4,335 | 4,255 | 4,275 | -65 | -1.5% | 396,300 |
| 2018/02/19 | 4,330 | 4,360 | 4,310 | 4,340 | +20 | +0.5% | 350,400 |
| 2018/02/16 | 4,300 | 4,350 | 4,265 | 4,320 | -10 | -0.2% | 333,100 |
| 2018/02/15 | 4,340 | 4,360 | 4,295 | 4,330 | +35 | +0.8% | 249,400 |
| 2018/02/14 | 4,320 | 4,350 | 4,270 | 4,295 | -5 | -0.1% | 239,800 |
| 2018/02/13 | 4,415 | 4,440 | 4,285 | 4,300 | -45 | -1% | 286,100 |
| 2018/02/09 | 4,310 | 4,350 | 4,260 | 4,345 | -80 | -1.8% | 270,900 |
| 2018/02/08 | 4,400 | 4,495 | 4,400 | 4,425 | +30 | +0.7% | 327,300 |
| 2018/02/07 | 4,495 | 4,570 | 4,385 | 4,395 | -85 | -1.9% | 503,500 |
| 2018/02/06 | 4,490 | 4,510 | 4,385 | 4,480 | -150 | -3.2% | 503,400 |
| 2018/02/05 | 4,710 | 4,715 | 4,620 | 4,630 | -180 | -3.7% | 387,500 |
| 2018/02/02 | 4,800 | 4,815 | 4,755 | 4,810 | -85 | -1.7% | 473,300 |
| 2018/02/01 | 4,780 | 4,900 | 4,730 | 4,895 | -125 | -2.5% | 928,400 |
| 2018/01/31 | 5,150 | 5,170 | 5,010 | 5,020 | -150 | -2.9% | 354,600 |
| 2018/01/30 | 5,260 | 5,260 | 5,170 | 5,170 | -90 | -1.7% | 169,000 |
| 2018/01/29 | 5,190 | 5,270 | 5,190 | 5,260 | +50 | +1% | 126,700 |
| 2018/01/26 | 5,160 | 5,240 | 5,150 | 5,210 | +70 | +1.4% | 162,000 |
| 2018/01/25 | 5,210 | 5,210 | 5,140 | 5,140 | -120 | -2.3% | 177,200 |
| 2018/01/24 | 5,310 | 5,330 | 5,220 | 5,260 | -30 | -0.6% | 153,100 |
| 2018/01/23 | 5,240 | 5,320 | 5,230 | 5,290 | +90 | +1.7% | 184,300 |
| 2018/01/22 | 5,100 | 5,210 | 5,100 | 5,200 | +10 | +0.2% | 181,300 |
| 2018/01/19 | 5,190 | 5,250 | 5,160 | 5,190 | +10 | +0.2% | 205,700 |
| 2018/01/18 | 5,400 | 5,400 | 5,150 | 5,180 | -40 | -0.8% | 441,900 |
| 2018/01/17 | 5,170 | 5,260 | 5,160 | 5,220 | -10 | -0.2% | 256,400 |
| 2018/01/16 | 5,160 | 5,240 | 5,160 | 5,230 | +100 | +1.9% | 192,000 |
| 2018/01/15 | 5,100 | 5,240 | 5,100 | 5,130 | -40 | -0.8% | 303,600 |
| 2018/01/12 | 5,200 | 5,210 | 5,100 | 5,170 | -40 | -0.8% | 317,900 |
| 2018/01/11 | 5,200 | 5,230 | 5,170 | 5,210 | -50 | -1% | 164,200 |
| 2018/01/10 | 5,250 | 5,290 | 5,220 | 5,260 | -10 | -0.2% | 163,700 |
| 2018/01/09 | 5,350 | 5,360 | 5,260 | 5,270 | -60 | -1.1% | 129,800 |
| 2018/01/05 | 5,390 | 5,390 | 5,310 | 5,330 | -30 | -0.6% | 116,900 |
| 2018/01/04 | 5,300 | 5,360 | 5,230 | 5,360 | +160 | +3.1% | 184,100 |
| 2017/12/29 | 5,270 | 5,270 | 5,190 | 5,200 | -70 | -1.3% | 150,500 |
| 2017/12/28 | 5,300 | 5,300 | 5,240 | 5,270 | -30 | -0.6% | 243,400 |
| 2017/12/27 | 5,220 | 5,310 | 5,200 | 5,300 | +60 | +1.1% | 174,100 |
| 2017/12/26 | 5,200 | 5,260 | 5,170 | 5,240 | ±0 | ±0% | 141,500 |
| 2017/12/25 | 5,280 | 5,280 | 5,220 | 5,240 | -10 | -0.2% | 140,200 |
| 2017/12/22 | 5,230 | 5,250 | 5,180 | 5,250 | +40 | +0.8% | 203,800 |
| 2017/12/21 | 5,160 | 5,230 | 5,120 | 5,210 | ±0 | ±0% | 157,500 |
| 2017/12/20 | 5,180 | 5,250 | 5,140 | 5,210 | -50 | -1% | 274,400 |
| 2017/12/19 | 5,280 | 5,290 | 5,190 | 5,260 | -60 | -1.1% | 268,000 |
| 2017/12/18 | 5,350 | 5,370 | 5,260 | 5,320 | +40 | +0.8% | 194,900 |
| 2017/12/15 | 5,250 | 5,300 | 5,210 | 5,280 | -20 | -0.4% | 323,800 |
| 2017/12/14 | 5,250 | 5,320 | 5,240 | 5,300 | +80 | +1.5% | 231,300 |
| 2017/12/13 | 5,200 | 5,230 | 5,170 | 5,220 | +60 | +1.2% | 203,500 |
| 2017/12/12 | 5,140 | 5,160 | 5,090 | 5,160 | +40 | +0.8% | 226,600 |
| 2017/12/11 | 5,130 | 5,130 | 5,020 | 5,120 | +90 | +1.8% | 224,800 |
| 2017/12/08 | 4,920 | 5,030 | 4,905 | 5,030 | -30 | -0.6% | 617,400 |
| 2017/12/07 | 4,990 | 5,100 | 4,960 | 5,060 | +105 | +2.1% | 161,600 |
1651～
1700
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
