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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 3,870 | 3,885 | 3,805 | 3,825 | -80 | -2% | 315,500 |
| 2016/11/02 | 3,945 | 3,950 | 3,890 | 3,905 | -90 | -2.3% | 298,500 |
| 2016/11/01 | 3,865 | 4,000 | 3,860 | 3,995 | +75 | +1.9% | 332,200 |
| 2016/10/31 | 3,995 | 4,030 | 3,895 | 3,920 | -145 | -3.6% | 585,300 |
| 2016/10/28 | 4,075 | 4,105 | 4,030 | 4,065 | -80 | -1.9% | 813,600 |
| 2016/10/27 | 4,135 | 4,180 | 4,125 | 4,145 | +10 | +0.2% | 316,700 |
| 2016/10/26 | 4,120 | 4,150 | 4,100 | 4,135 | -30 | -0.7% | 309,300 |
| 2016/10/25 | 4,125 | 4,180 | 4,120 | 4,165 | +25 | +0.6% | 172,300 |
| 2016/10/24 | 4,130 | 4,145 | 4,100 | 4,140 | +20 | +0.5% | 174,900 |
| 2016/10/21 | 4,125 | 4,170 | 4,105 | 4,120 | -40 | -1% | 238,200 |
| 2016/10/20 | 4,150 | 4,180 | 4,130 | 4,160 | +25 | +0.6% | 234,600 |
| 2016/10/19 | 4,100 | 4,145 | 4,100 | 4,135 | +20 | +0.5% | 277,100 |
| 2016/10/18 | 4,025 | 4,125 | 4,020 | 4,115 | +115 | +2.9% | 396,200 |
| 2016/10/17 | 3,970 | 4,010 | 3,940 | 4,000 | +50 | +1.3% | 234,300 |
| 2016/10/14 | 3,940 | 3,980 | 3,930 | 3,950 | +20 | +0.5% | 226,000 |
| 2016/10/13 | 3,890 | 3,940 | 3,855 | 3,930 | +60 | +1.6% | 333,100 |
| 2016/10/12 | 3,855 | 3,915 | 3,855 | 3,870 | -25 | -0.6% | 283,500 |
| 2016/10/11 | 3,910 | 3,920 | 3,885 | 3,895 | -20 | -0.5% | 278,400 |
| 2016/10/07 | 3,960 | 3,960 | 3,890 | 3,915 | -50 | -1.3% | 364,600 |
| 2016/10/06 | 3,950 | 4,005 | 3,925 | 3,965 | -125 | -3.1% | 519,900 |
| 2016/10/05 | 4,100 | 4,135 | 4,075 | 4,090 | +15 | +0.4% | 293,300 |
| 2016/10/04 | 4,080 | 4,095 | 4,045 | 4,075 | -5 | -0.1% | 155,700 |
| 2016/10/03 | 4,075 | 4,105 | 4,065 | 4,080 | +5 | +0.1% | 204,600 |
| 2016/09/30 | 4,040 | 4,120 | 4,030 | 4,075 | -45 | -1.1% | 249,000 |
| 2016/09/29 | 4,115 | 4,140 | 4,085 | 4,120 | +20 | +0.5% | 249,600 |
| 2016/09/28 | 4,045 | 4,130 | 4,010 | 4,100 | +25 | +0.6% | 340,200 |
| 2016/09/27 | 3,980 | 4,075 | 3,925 | 4,075 | +50 | +1.2% | 213,900 |
| 2016/09/26 | 4,015 | 4,045 | 4,000 | 4,025 | -15 | -0.4% | 214,100 |
| 2016/09/23 | 3,935 | 4,050 | 3,935 | 4,040 | +35 | +0.9% | 286,500 |
| 2016/09/21 | 3,905 | 4,005 | 3,880 | 4,005 | +85 | +2.2% | 219,000 |
| 2016/09/20 | 3,865 | 3,940 | 3,845 | 3,920 | +10 | +0.3% | 130,000 |
| 2016/09/16 | 3,910 | 3,935 | 3,885 | 3,910 | +15 | +0.4% | 184,700 |
| 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 |
2151～
2200
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
