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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 4,890 | 4,995 | 4,860 | 4,970 | +120 | +2.5% | 283,000 |
| 2017/07/10 | 4,865 | 4,890 | 4,830 | 4,850 | +30 | +0.6% | 224,600 |
| 2017/07/07 | 4,810 | 4,845 | 4,800 | 4,820 | -45 | -0.9% | 206,700 |
| 2017/07/06 | 4,860 | 4,895 | 4,835 | 4,865 | ±0 | ±0% | 187,100 |
| 2017/07/05 | 4,840 | 4,875 | 4,780 | 4,865 | -15 | -0.3% | 370,500 |
| 2017/07/04 | 5,060 | 5,060 | 4,850 | 4,880 | -140 | -2.8% | 431,900 |
| 2017/07/03 | 5,000 | 5,040 | 5,000 | 5,020 | -20 | -0.4% | 194,000 |
| 2017/06/30 | 5,020 | 5,060 | 5,010 | 5,040 | -50 | -1% | 158,500 |
| 2017/06/29 | 5,080 | 5,160 | 5,050 | 5,090 | +40 | +0.8% | 361,600 |
| 2017/06/28 | 5,160 | 5,180 | 5,050 | 5,050 | -130 | -2.5% | 286,700 |
| 2017/06/27 | 5,270 | 5,280 | 5,170 | 5,180 | -90 | -1.7% | 206,000 |
| 2017/06/26 | 5,170 | 5,290 | 5,170 | 5,270 | +60 | +1.2% | 214,400 |
| 2017/06/23 | 5,420 | 5,420 | 5,190 | 5,210 | -190 | -3.5% | 537,600 |
| 2017/06/22 | 5,320 | 5,410 | 5,300 | 5,400 | +130 | +2.5% | 410,100 |
| 2017/06/21 | 5,210 | 5,320 | 5,210 | 5,270 | +30 | +0.6% | 276,600 |
| 2017/06/20 | 5,200 | 5,250 | 5,170 | 5,240 | +60 | +1.2% | 295,800 |
| 2017/06/19 | 5,080 | 5,180 | 5,080 | 5,180 | +110 | +2.2% | 301,000 |
| 2017/06/16 | 5,080 | 5,100 | 5,000 | 5,070 | +90 | +1.8% | 422,000 |
1951～
2000
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
