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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/05 | 3,840 | 3,850 | 3,785 | 3,830 | -10 | -0.3% | 368,200 |
| 2016/07/04 | 3,845 | 3,860 | 3,810 | 3,840 | -10 | -0.3% | 337,600 |
| 2016/07/01 | 3,850 | 3,875 | 3,825 | 3,850 | +25 | +0.7% | 354,100 |
| 2016/06/30 | 3,810 | 3,880 | 3,780 | 3,825 | +35 | +0.9% | 453,100 |
| 2016/06/29 | 3,750 | 3,825 | 3,725 | 3,790 | +110 | +3% | 437,100 |
| 2016/06/28 | 3,565 | 3,725 | 3,545 | 3,680 | +25 | +0.7% | 313,400 |
| 2016/06/27 | 3,580 | 3,690 | 3,580 | 3,655 | +115 | +3.2% | 385,900 |
| 2016/06/24 | 3,785 | 3,800 | 3,480 | 3,540 | -185 | -5% | 414,800 |
| 2016/06/23 | 3,690 | 3,740 | 3,670 | 3,725 | +20 | +0.5% | 277,300 |
| 2016/06/22 | 3,625 | 3,735 | 3,615 | 3,705 | +45 | +1.2% | 323,500 |
| 2016/06/21 | 3,600 | 3,670 | 3,555 | 3,660 | +40 | +1.1% | 198,600 |
| 2016/06/20 | 3,650 | 3,705 | 3,615 | 3,620 | -5 | -0.1% | 331,300 |
| 2016/06/17 | 3,670 | 3,710 | 3,610 | 3,625 | -35 | -1% | 431,200 |
| 2016/06/16 | 3,760 | 3,760 | 3,630 | 3,660 | -70 | -1.9% | 432,400 |
| 2016/06/15 | 3,645 | 3,765 | 3,645 | 3,730 | +90 | +2.5% | 471,100 |
| 2016/06/14 | 3,700 | 3,770 | 3,595 | 3,640 | -5 | -0.1% | 479,700 |
| 2016/06/13 | 3,620 | 3,670 | 3,590 | 3,645 | -25 | -0.7% | 566,400 |
| 2016/06/10 | 3,665 | 3,685 | 3,600 | 3,670 | -135 | -3.5% | 767,800 |
2201～
2250
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
