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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,890 | 3,900 | 3,860 | 3,895 | -10 | -0.3% | 174,300 |
| 2016/09/14 | 3,900 | 3,940 | 3,900 | 3,905 | -5 | -0.1% | 213,100 |
| 2016/09/13 | 3,930 | 3,940 | 3,900 | 3,910 | +25 | +0.6% | 208,700 |
| 2016/09/12 | 3,860 | 3,915 | 3,855 | 3,885 | -5 | -0.1% | 207,700 |
| 2016/09/09 | 3,975 | 3,990 | 3,890 | 3,890 | -75 | -1.9% | 297,800 |
| 2016/09/08 | 3,940 | 3,980 | 3,925 | 3,965 | +5 | +0.1% | 329,900 |
| 2016/09/07 | 3,850 | 3,970 | 3,835 | 3,960 | +105 | +2.7% | 361,800 |
| 2016/09/06 | 3,780 | 3,870 | 3,780 | 3,855 | +65 | +1.7% | 289,600 |
| 2016/09/05 | 3,775 | 3,805 | 3,745 | 3,790 | +70 | +1.9% | 239,800 |
| 2016/09/02 | 3,765 | 3,775 | 3,690 | 3,720 | -65 | -1.7% | 532,000 |
| 2016/09/01 | 3,790 | 3,815 | 3,765 | 3,785 | -20 | -0.5% | 332,000 |
| 2016/08/31 | 3,830 | 3,830 | 3,795 | 3,805 | -25 | -0.7% | 309,700 |
| 2016/08/30 | 3,860 | 3,860 | 3,810 | 3,830 | -45 | -1.2% | 230,400 |
| 2016/08/29 | 3,930 | 3,945 | 3,865 | 3,875 | -10 | -0.3% | 197,500 |
| 2016/08/26 | 3,915 | 3,940 | 3,885 | 3,885 | -75 | -1.9% | 158,400 |
| 2016/08/25 | 3,910 | 3,980 | 3,885 | 3,960 | ±0 | ±0% | 322,400 |
| 2016/08/24 | 3,980 | 4,000 | 3,945 | 3,960 | +10 | +0.3% | 171,100 |
| 2016/08/23 | 3,910 | 3,970 | 3,910 | 3,950 | +30 | +0.8% | 211,100 |
| 2016/08/22 | 3,910 | 3,925 | 3,860 | 3,920 | +80 | +2.1% | 252,300 |
| 2016/08/19 | 3,885 | 3,915 | 3,810 | 3,840 | -145 | -3.6% | 476,600 |
| 2016/08/18 | 4,010 | 4,030 | 3,975 | 3,985 | -60 | -1.5% | 268,200 |
| 2016/08/17 | 4,035 | 4,055 | 4,005 | 4,045 | -60 | -1.5% | 299,300 |
| 2016/08/16 | 4,110 | 4,145 | 4,090 | 4,105 | -20 | -0.5% | 269,000 |
| 2016/08/15 | 4,120 | 4,140 | 4,090 | 4,125 | +10 | +0.2% | 202,700 |
| 2016/08/12 | 4,115 | 4,160 | 4,085 | 4,115 | -45 | -1.1% | 219,500 |
| 2016/08/10 | 4,050 | 4,175 | 4,050 | 4,160 | +60 | +1.5% | 252,700 |
| 2016/08/09 | 4,130 | 4,140 | 4,065 | 4,100 | +110 | +2.8% | 369,600 |
| 2016/08/08 | 4,195 | 4,200 | 3,975 | 3,990 | -190 | -4.5% | 608,400 |
| 2016/08/05 | 4,230 | 4,235 | 4,175 | 4,180 | -120 | -2.8% | 500,700 |
| 2016/08/04 | 4,310 | 4,310 | 4,260 | 4,300 | +50 | +1.2% | 448,500 |
| 2016/08/03 | 4,235 | 4,285 | 4,180 | 4,250 | -45 | -1% | 507,900 |
| 2016/08/02 | 4,265 | 4,335 | 4,255 | 4,295 | +20 | +0.5% | 488,900 |
| 2016/08/01 | 4,240 | 4,295 | 4,205 | 4,275 | -25 | -0.6% | 541,000 |
| 2016/07/29 | 4,300 | 4,410 | 4,235 | 4,300 | +200 | +4.9% | 767,700 |
| 2016/07/28 | 4,005 | 4,120 | 3,935 | 4,100 | +25 | +0.6% | 596,400 |
| 2016/07/27 | 4,120 | 4,140 | 4,060 | 4,075 | -30 | -0.7% | 316,600 |
| 2016/07/26 | 4,130 | 4,140 | 4,075 | 4,105 | ±0 | ±0% | 223,000 |
| 2016/07/25 | 4,115 | 4,145 | 4,090 | 4,105 | -15 | -0.4% | 247,800 |
| 2016/07/22 | 4,060 | 4,130 | 4,050 | 4,120 | +45 | +1.1% | 407,600 |
| 2016/07/21 | 4,080 | 4,090 | 4,020 | 4,075 | +30 | +0.7% | 357,400 |
| 2016/07/20 | 4,010 | 4,055 | 3,985 | 4,045 | -25 | -0.6% | 330,900 |
| 2016/07/19 | 3,870 | 4,075 | 3,830 | 4,070 | +210 | +5.4% | 462,000 |
| 2016/07/15 | 3,910 | 3,930 | 3,840 | 3,860 | -60 | -1.5% | 273,800 |
| 2016/07/14 | 3,840 | 3,930 | 3,840 | 3,920 | +65 | +1.7% | 282,200 |
| 2016/07/13 | 3,905 | 3,925 | 3,845 | 3,855 | +20 | +0.5% | 271,900 |
| 2016/07/12 | 3,835 | 3,865 | 3,800 | 3,835 | +70 | +1.9% | 293,400 |
| 2016/07/11 | 3,740 | 3,825 | 3,715 | 3,765 | +90 | +2.4% | 267,200 |
| 2016/07/08 | 3,730 | 3,755 | 3,665 | 3,675 | -60 | -1.6% | 340,200 |
| 2016/07/07 | 3,760 | 3,845 | 3,665 | 3,735 | -95 | -2.5% | 788,400 |
| 2016/07/06 | 3,790 | 3,840 | 3,780 | 3,830 | ±0 | ±0% | 435,000 |
2001～
2050
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
