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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,825 | 4,945 | 4,825 | 4,915 | +75 | +1.5% | 310,800 |
| 2015/11/20 | 4,735 | 4,845 | 4,730 | 4,840 | +60 | +1.3% | 270,200 |
| 2015/11/19 | 4,725 | 4,790 | 4,685 | 4,780 | +115 | +2.5% | 287,600 |
| 2015/11/18 | 4,695 | 4,740 | 4,660 | 4,665 | -10 | -0.2% | 126,400 |
| 2015/11/17 | 4,675 | 4,700 | 4,635 | 4,675 | +15 | +0.3% | 198,700 |
| 2015/11/16 | 4,570 | 4,690 | 4,560 | 4,660 | -20 | -0.4% | 139,000 |
| 2015/11/13 | 4,675 | 4,690 | 4,625 | 4,680 | -15 | -0.3% | 190,700 |
| 2015/11/12 | 4,720 | 4,815 | 4,695 | 4,695 | +10 | +0.2% | 218,200 |
| 2015/11/11 | 4,570 | 4,710 | 4,555 | 4,685 | +90 | +2% | 323,500 |
| 2015/11/10 | 4,610 | 4,655 | 4,545 | 4,595 | -65 | -1.4% | 223,900 |
| 2015/11/09 | 4,665 | 4,680 | 4,635 | 4,660 | +5 | +0.1% | 257,900 |
| 2015/11/06 | 4,640 | 4,670 | 4,595 | 4,655 | +10 | +0.2% | 184,300 |
| 2015/11/05 | 4,720 | 4,720 | 4,635 | 4,645 | -75 | -1.6% | 258,800 |
| 2015/11/04 | 4,770 | 4,800 | 4,650 | 4,720 | +60 | +1.3% | 377,300 |
| 2015/11/02 | 4,720 | 4,850 | 4,655 | 4,660 | +5 | +0.1% | 492,600 |
| 2015/10/30 | 4,580 | 4,720 | 4,490 | 4,655 | +145 | +3.2% | 591,400 |
| 2015/10/29 | 4,700 | 4,705 | 4,485 | 4,510 | -190 | -4% | 641,100 |
| 2015/10/28 | 4,520 | 4,720 | 4,505 | 4,700 | +150 | +3.3% | 607,700 |
| 2015/10/27 | 4,535 | 4,575 | 4,510 | 4,550 | +30 | +0.7% | 191,400 |
| 2015/10/26 | 4,515 | 4,540 | 4,450 | 4,520 | +15 | +0.3% | 380,500 |
| 2015/10/23 | 4,630 | 4,630 | 4,490 | 4,505 | -120 | -2.6% | 585,800 |
| 2015/10/22 | 4,485 | 4,660 | 4,475 | 4,625 | +165 | +3.7% | 592,500 |
| 2015/10/21 | 4,430 | 4,475 | 4,380 | 4,460 | ±0 | ±0% | 255,600 |
| 2015/10/20 | 4,465 | 4,520 | 4,445 | 4,460 | +55 | +1.2% | 353,200 |
| 2015/10/19 | 4,375 | 4,430 | 4,355 | 4,405 | +30 | +0.7% | 204,800 |
| 2015/10/16 | 4,400 | 4,490 | 4,365 | 4,375 | -20 | -0.5% | 294,200 |
| 2015/10/15 | 4,280 | 4,415 | 4,280 | 4,395 | +85 | +2% | 300,600 |
| 2015/10/14 | 4,270 | 4,355 | 4,250 | 4,310 | +35 | +0.8% | 381,200 |
| 2015/10/13 | 4,180 | 4,315 | 4,165 | 4,275 | +115 | +2.8% | 429,800 |
| 2015/10/09 | 4,265 | 4,270 | 4,135 | 4,160 | -85 | -2% | 688,800 |
| 2015/10/08 | 4,345 | 4,350 | 4,215 | 4,245 | -95 | -2.2% | 491,600 |
| 2015/10/07 | 4,380 | 4,425 | 4,275 | 4,340 | -30 | -0.7% | 525,200 |
| 2015/10/06 | 4,585 | 4,590 | 4,325 | 4,370 | -165 | -3.6% | 816,600 |
| 2015/10/05 | 4,530 | 4,550 | 4,405 | 4,535 | +45 | +1% | 635,500 |
| 2015/10/02 | 4,505 | 4,565 | 4,445 | 4,490 | -35 | -0.8% | 352,700 |
| 2015/10/01 | 4,520 | 4,550 | 4,455 | 4,525 | +50 | +1.1% | 488,400 |
| 2015/09/30 | 4,375 | 4,535 | 4,370 | 4,475 | +185 | +4.3% | 527,100 |
| 2015/09/29 | 4,330 | 4,375 | 4,260 | 4,290 | -95 | -2.2% | 677,100 |
| 2015/09/28 | 4,465 | 4,470 | 4,315 | 4,385 | +155 | +3.7% | 386,600 |
| 2015/09/25 | 4,130 | 4,230 | 4,130 | 4,230 | +125 | +3% | 305,600 |
| 2015/09/24 | 4,050 | 4,185 | 4,030 | 4,105 | -35 | -0.8% | 377,500 |
| 2015/09/18 | 4,100 | 4,160 | 4,055 | 4,140 | -25 | -0.6% | 262,100 |
| 2015/09/17 | 4,195 | 4,200 | 4,100 | 4,165 | -65 | -1.5% | 298,400 |
| 2015/09/16 | 4,210 | 4,250 | 4,185 | 4,230 | +60 | +1.4% | 357,000 |
| 2015/09/15 | 4,115 | 4,210 | 4,090 | 4,170 | +85 | +2.1% | 372,400 |
| 2015/09/14 | 4,115 | 4,170 | 4,030 | 4,085 | +25 | +0.6% | 384,900 |
| 2015/09/11 | 4,000 | 4,125 | 3,980 | 4,060 | +100 | +2.5% | 433,600 |
| 2015/09/10 | 3,855 | 3,960 | 3,820 | 3,960 | +45 | +1.1% | 479,800 |
| 2015/09/09 | 3,910 | 3,940 | 3,855 | 3,915 | +125 | +3.3% | 549,800 |
| 2015/09/08 | 4,050 | 4,065 | 3,760 | 3,790 | -280 | -6.9% | 564,000 |
2201～
2250
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
