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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 4,450 | 4,530 | 4,405 | 4,510 | +90 | +2% | 255,700 |
| 2017/03/31 | 4,430 | 4,480 | 4,420 | 4,420 | +10 | +0.2% | 344,000 |
| 2017/03/30 | 4,465 | 4,480 | 4,400 | 4,410 | -95 | -2.1% | 178,900 |
| 2017/03/29 | 4,460 | 4,530 | 4,450 | 4,505 | +25 | +0.6% | 286,200 |
| 2017/03/28 | 4,465 | 4,480 | 4,430 | 4,480 | +70 | +1.6% | 245,800 |
| 2017/03/27 | 4,480 | 4,485 | 4,390 | 4,410 | -140 | -3.1% | 336,700 |
| 2017/03/24 | 4,515 | 4,565 | 4,485 | 4,550 | +60 | +1.3% | 313,500 |
| 2017/03/23 | 4,455 | 4,525 | 4,445 | 4,490 | +70 | +1.6% | 587,300 |
| 2017/03/22 | 4,395 | 4,445 | 4,390 | 4,420 | -10 | -0.2% | 458,300 |
| 2017/03/21 | 4,405 | 4,430 | 4,375 | 4,430 | +50 | +1.1% | 314,200 |
| 2017/03/17 | 4,390 | 4,400 | 4,370 | 4,380 | +5 | +0.1% | 249,900 |
| 2017/03/16 | 4,310 | 4,385 | 4,310 | 4,375 | +25 | +0.6% | 230,800 |
| 2017/03/15 | 4,350 | 4,370 | 4,345 | 4,350 | -5 | -0.1% | 213,800 |
| 2017/03/14 | 4,335 | 4,370 | 4,310 | 4,355 | +45 | +1% | 292,500 |
| 2017/03/13 | 4,300 | 4,350 | 4,280 | 4,310 | ±0 | ±0% | 220,700 |
| 2017/03/10 | 4,320 | 4,330 | 4,295 | 4,310 | +10 | +0.2% | 336,900 |
| 2017/03/09 | 4,260 | 4,335 | 4,235 | 4,300 | +40 | +0.9% | 430,100 |
| 2017/03/08 | 4,300 | 4,315 | 4,250 | 4,260 | -10 | -0.2% | 346,600 |
| 2017/03/07 | 4,250 | 4,275 | 4,220 | 4,270 | +65 | +1.5% | 258,200 |
| 2017/03/06 | 4,185 | 4,215 | 4,165 | 4,205 | +50 | +1.2% | 272,900 |
| 2017/03/03 | 4,185 | 4,200 | 4,125 | 4,155 | +15 | +0.4% | 295,300 |
| 2017/03/02 | 4,180 | 4,185 | 4,125 | 4,140 | -5 | -0.1% | 318,700 |
| 2017/03/01 | 4,130 | 4,150 | 4,110 | 4,145 | +5 | +0.1% | 260,100 |
| 2017/02/28 | 4,150 | 4,190 | 4,130 | 4,140 | -20 | -0.5% | 286,400 |
| 2017/02/27 | 4,130 | 4,165 | 4,115 | 4,160 | -25 | -0.6% | 224,100 |
| 2017/02/24 | 4,135 | 4,200 | 4,125 | 4,185 | +40 | +1% | 276,900 |
| 2017/02/23 | 4,140 | 4,150 | 4,110 | 4,145 | +15 | +0.4% | 183,400 |
| 2017/02/22 | 4,155 | 4,160 | 4,115 | 4,130 | -25 | -0.6% | 231,500 |
| 2017/02/21 | 4,130 | 4,155 | 4,115 | 4,155 | -10 | -0.2% | 163,000 |
| 2017/02/20 | 4,140 | 4,175 | 4,120 | 4,165 | -5 | -0.1% | 96,900 |
| 2017/02/17 | 4,175 | 4,185 | 4,115 | 4,170 | -15 | -0.4% | 149,800 |
| 2017/02/16 | 4,200 | 4,200 | 4,155 | 4,185 | -15 | -0.4% | 144,000 |
| 2017/02/15 | 4,240 | 4,240 | 4,195 | 4,200 | +25 | +0.6% | 182,900 |
| 2017/02/14 | 4,215 | 4,245 | 4,170 | 4,175 | -30 | -0.7% | 282,200 |
| 2017/02/13 | 4,135 | 4,225 | 4,130 | 4,205 | +115 | +2.8% | 299,600 |
| 2017/02/10 | 4,180 | 4,180 | 4,040 | 4,090 | -45 | -1.1% | 689,100 |
| 2017/02/09 | 4,170 | 4,180 | 4,130 | 4,135 | -70 | -1.7% | 244,800 |
| 2017/02/08 | 4,190 | 4,225 | 4,165 | 4,205 | -5 | -0.1% | 182,500 |
| 2017/02/07 | 4,250 | 4,250 | 4,200 | 4,210 | -40 | -0.9% | 245,500 |
| 2017/02/06 | 4,290 | 4,295 | 4,225 | 4,250 | +5 | +0.1% | 182,500 |
| 2017/02/03 | 4,235 | 4,275 | 4,215 | 4,245 | +15 | +0.4% | 368,100 |
| 2017/02/02 | 4,235 | 4,295 | 4,210 | 4,230 | +20 | +0.5% | 381,400 |
| 2017/02/01 | 4,315 | 4,325 | 4,205 | 4,210 | -35 | -0.8% | 512,300 |
| 2017/01/31 | 4,215 | 4,280 | 4,205 | 4,245 | -15 | -0.4% | 437,500 |
| 2017/01/30 | 4,155 | 4,275 | 4,145 | 4,260 | +100 | +2.4% | 333,600 |
| 2017/01/27 | 4,180 | 4,220 | 4,145 | 4,160 | -35 | -0.8% | 511,300 |
| 2017/01/26 | 4,125 | 4,200 | 4,120 | 4,195 | +105 | +2.6% | 357,700 |
| 2017/01/25 | 4,115 | 4,120 | 4,075 | 4,090 | +15 | +0.4% | 217,800 |
| 2017/01/24 | 4,010 | 4,095 | 4,010 | 4,075 | +50 | +1.2% | 302,400 |
| 2017/01/23 | 4,055 | 4,065 | 4,025 | 4,025 | -45 | -1.1% | 383,700 |
2051～
2100
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
