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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,680 | 4,725 | 4,630 | 4,695 | +120 | +2.6% | 398,200 |
| 2017/09/21 | 4,675 | 4,680 | 4,565 | 4,575 | -80 | -1.7% | 264,200 |
| 2017/09/20 | 4,635 | 4,665 | 4,595 | 4,655 | +15 | +0.3% | 330,500 |
| 2017/09/19 | 4,595 | 4,645 | 4,550 | 4,640 | +80 | +1.8% | 356,700 |
| 2017/09/15 | 4,590 | 4,625 | 4,525 | 4,560 | -60 | -1.3% | 379,200 |
| 2017/09/14 | 4,635 | 4,640 | 4,595 | 4,620 | -15 | -0.3% | 252,700 |
| 2017/09/13 | 4,675 | 4,680 | 4,610 | 4,635 | -25 | -0.5% | 215,800 |
| 2017/09/12 | 4,665 | 4,685 | 4,625 | 4,660 | +15 | +0.3% | 261,900 |
| 2017/09/11 | 4,570 | 4,680 | 4,560 | 4,645 | +90 | +2% | 408,100 |
| 2017/09/08 | 4,505 | 4,605 | 4,495 | 4,555 | +10 | +0.2% | 305,500 |
| 2017/09/07 | 4,595 | 4,625 | 4,510 | 4,545 | -65 | -1.4% | 479,100 |
| 2017/09/06 | 4,615 | 4,655 | 4,565 | 4,610 | -50 | -1.1% | 340,100 |
| 2017/09/05 | 4,855 | 4,855 | 4,650 | 4,660 | -185 | -3.8% | 482,600 |
| 2017/09/04 | 4,760 | 4,850 | 4,740 | 4,845 | +75 | +1.6% | 291,400 |
| 2017/09/01 | 4,780 | 4,810 | 4,745 | 4,770 | +10 | +0.2% | 188,800 |
| 2017/08/31 | 4,775 | 4,780 | 4,745 | 4,760 | -30 | -0.6% | 188,900 |
| 2017/08/30 | 4,755 | 4,800 | 4,715 | 4,790 | +30 | +0.6% | 163,000 |
| 2017/08/29 | 4,745 | 4,770 | 4,705 | 4,760 | -20 | -0.4% | 120,300 |
| 2017/08/28 | 4,765 | 4,785 | 4,735 | 4,780 | +55 | +1.2% | 139,000 |
| 2017/08/25 | 4,730 | 4,745 | 4,655 | 4,725 | +10 | +0.2% | 196,600 |
| 2017/08/24 | 4,755 | 4,790 | 4,710 | 4,715 | -30 | -0.6% | 180,600 |
| 2017/08/23 | 4,785 | 4,790 | 4,725 | 4,745 | ±0 | ±0% | 155,300 |
| 2017/08/22 | 4,755 | 4,775 | 4,720 | 4,745 | -5 | -0.1% | 194,600 |
| 2017/08/21 | 4,760 | 4,800 | 4,715 | 4,750 | ±0 | ±0% | 195,900 |
| 2017/08/18 | 4,730 | 4,760 | 4,690 | 4,750 | -35 | -0.7% | 262,200 |
| 2017/08/17 | 4,780 | 4,825 | 4,775 | 4,785 | -10 | -0.2% | 149,200 |
| 2017/08/16 | 4,825 | 4,840 | 4,775 | 4,795 | ±0 | ±0% | 217,800 |
| 2017/08/15 | 4,735 | 4,800 | 4,715 | 4,795 | +115 | +2.5% | 308,400 |
| 2017/08/14 | 4,700 | 4,720 | 4,645 | 4,680 | -90 | -1.9% | 206,900 |
| 2017/08/10 | 4,750 | 4,795 | 4,740 | 4,770 | +10 | +0.2% | 203,700 |
| 2017/08/09 | 4,745 | 4,775 | 4,710 | 4,760 | +5 | +0.1% | 392,200 |
| 2017/08/08 | 4,760 | 4,765 | 4,680 | 4,755 | ±0 | ±0% | 423,400 |
| 2017/08/07 | 4,780 | 4,790 | 4,735 | 4,755 | -55 | -1.1% | 255,600 |
| 2017/08/04 | 4,695 | 4,830 | 4,690 | 4,810 | +145 | +3.1% | 436,400 |
| 2017/08/03 | 4,665 | 4,705 | 4,635 | 4,665 | -15 | -0.3% | 309,900 |
| 2017/08/02 | 4,680 | 4,720 | 4,665 | 4,680 | -45 | -1% | 528,000 |
| 2017/08/01 | 4,670 | 4,765 | 4,665 | 4,725 | +60 | +1.3% | 429,300 |
| 2017/07/31 | 4,590 | 4,775 | 4,575 | 4,665 | -215 | -4.4% | 1,369,500 |
| 2017/07/28 | 4,840 | 4,955 | 4,840 | 4,880 | +5 | +0.1% | 246,100 |
| 2017/07/27 | 4,880 | 4,920 | 4,855 | 4,875 | -5 | -0.1% | 188,500 |
| 2017/07/26 | 4,970 | 4,970 | 4,850 | 4,880 | -130 | -2.6% | 351,300 |
| 2017/07/25 | 5,100 | 5,100 | 4,975 | 5,010 | -80 | -1.6% | 223,000 |
| 2017/07/24 | 5,040 | 5,100 | 5,010 | 5,090 | +20 | +0.4% | 166,400 |
| 2017/07/21 | 5,110 | 5,140 | 5,060 | 5,070 | -40 | -0.8% | 214,100 |
| 2017/07/20 | 5,080 | 5,140 | 5,050 | 5,110 | +60 | +1.2% | 206,500 |
| 2017/07/19 | 4,975 | 5,070 | 4,970 | 5,050 | +40 | +0.8% | 133,800 |
| 2017/07/18 | 5,020 | 5,060 | 4,990 | 5,010 | ±0 | ±0% | 143,600 |
| 2017/07/14 | 5,060 | 5,090 | 4,990 | 5,010 | -30 | -0.6% | 175,800 |
| 2017/07/13 | 4,970 | 5,060 | 4,970 | 5,040 | +100 | +2% | 295,300 |
| 2017/07/12 | 4,985 | 5,040 | 4,925 | 4,940 | -30 | -0.6% | 244,500 |
1751～
1800
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
