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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,195 | 4,195 | 4,020 | 4,070 | +15 | +0.4% | 444,100 |
| 2015/09/04 | 4,135 | 4,160 | 4,040 | 4,055 | -20 | -0.5% | 538,500 |
| 2015/09/03 | 4,140 | 4,185 | 4,070 | 4,075 | -5 | -0.1% | 423,700 |
| 2015/09/02 | 4,075 | 4,200 | 4,035 | 4,080 | -65 | -1.6% | 480,800 |
| 2015/09/01 | 4,335 | 4,335 | 4,145 | 4,145 | -240 | -5.5% | 342,900 |
| 2015/08/31 | 4,345 | 4,395 | 4,275 | 4,385 | +30 | +0.7% | 217,100 |
| 2015/08/28 | 4,425 | 4,435 | 4,280 | 4,355 | +70 | +1.6% | 379,000 |
| 2015/08/27 | 4,290 | 4,350 | 4,245 | 4,285 | +135 | +3.3% | 484,700 |
| 2015/08/26 | 4,010 | 4,190 | 3,985 | 4,150 | +140 | +3.5% | 702,800 |
| 2015/08/25 | 3,980 | 4,225 | 3,880 | 4,010 | -135 | -3.3% | 825,400 |
| 2015/08/24 | 4,105 | 4,250 | 4,105 | 4,145 | -80 | -1.9% | 711,700 |
| 2015/08/21 | 4,240 | 4,310 | 4,200 | 4,225 | -90 | -2.1% | 338,800 |
| 2015/08/20 | 4,345 | 4,385 | 4,305 | 4,315 | -40 | -0.9% | 243,300 |
| 2015/08/19 | 4,460 | 4,475 | 4,350 | 4,355 | -120 | -2.7% | 309,700 |
| 2015/08/18 | 4,545 | 4,565 | 4,460 | 4,475 | -80 | -1.8% | 137,800 |
| 2015/08/17 | 4,535 | 4,560 | 4,485 | 4,555 | +20 | +0.4% | 191,800 |
| 2015/08/14 | 4,490 | 4,555 | 4,470 | 4,535 | -10 | -0.2% | 294,800 |
| 2015/08/13 | 4,450 | 4,560 | 4,405 | 4,545 | +90 | +2% | 291,100 |
| 2015/08/12 | 4,435 | 4,480 | 4,390 | 4,455 | -20 | -0.4% | 281,900 |
| 2015/08/11 | 4,495 | 4,570 | 4,450 | 4,475 | -40 | -0.9% | 237,400 |
| 2015/08/10 | 4,470 | 4,520 | 4,430 | 4,515 | +45 | +1% | 123,600 |
| 2015/08/07 | 4,370 | 4,490 | 4,330 | 4,470 | +55 | +1.2% | 351,800 |
| 2015/08/06 | 4,525 | 4,525 | 4,415 | 4,415 | -105 | -2.3% | 310,600 |
| 2015/08/05 | 4,545 | 4,545 | 4,490 | 4,520 | -15 | -0.3% | 283,800 |
| 2015/08/04 | 4,500 | 4,605 | 4,495 | 4,535 | +45 | +1% | 372,800 |
| 2015/08/03 | 4,650 | 4,665 | 4,465 | 4,490 | +50 | +1.1% | 552,000 |
| 2015/07/31 | 4,500 | 4,540 | 4,370 | 4,440 | +20 | +0.5% | 570,200 |
| 2015/07/30 | 4,150 | 4,480 | 4,045 | 4,420 | +265 | +6.4% | 950,300 |
| 2015/07/29 | 4,060 | 4,200 | 4,035 | 4,155 | +145 | +3.6% | 389,800 |
| 2015/07/28 | 4,015 | 4,040 | 3,940 | 4,010 | ±0 | ±0% | 166,400 |
| 2015/07/27 | 4,050 | 4,070 | 3,990 | 4,010 | -35 | -0.9% | 275,600 |
| 2015/07/24 | 4,030 | 4,065 | 3,970 | 4,045 | +35 | +0.9% | 246,800 |
| 2015/07/23 | 3,945 | 4,020 | 3,945 | 4,010 | +45 | +1.1% | 134,900 |
| 2015/07/22 | 3,980 | 4,005 | 3,945 | 3,965 | -35 | -0.9% | 235,400 |
| 2015/07/21 | 3,930 | 4,030 | 3,905 | 4,000 | +125 | +3.2% | 281,700 |
| 2015/07/17 | 3,950 | 3,950 | 3,870 | 3,875 | -55 | -1.4% | 562,600 |
| 2015/07/16 | 3,900 | 3,960 | 3,870 | 3,930 | +25 | +0.6% | 287,500 |
| 2015/07/15 | 3,855 | 3,910 | 3,855 | 3,905 | +55 | +1.4% | 257,500 |
| 2015/07/14 | 3,800 | 3,860 | 3,770 | 3,850 | +85 | +2.3% | 253,900 |
| 2015/07/13 | 3,695 | 3,795 | 3,660 | 3,765 | +95 | +2.6% | 173,300 |
| 2015/07/10 | 3,650 | 3,715 | 3,630 | 3,670 | +20 | +0.5% | 345,000 |
| 2015/07/09 | 3,605 | 3,655 | 3,505 | 3,650 | +45 | +1.2% | 342,000 |
| 2015/07/08 | 3,695 | 3,700 | 3,605 | 3,605 | -135 | -3.6% | 319,400 |
| 2015/07/07 | 3,740 | 3,755 | 3,710 | 3,740 | +30 | +0.8% | 238,400 |
| 2015/07/06 | 3,700 | 3,755 | 3,680 | 3,710 | -60 | -1.6% | 232,700 |
| 2015/07/03 | 3,795 | 3,800 | 3,720 | 3,770 | -25 | -0.7% | 259,100 |
| 2015/07/02 | 3,805 | 3,810 | 3,745 | 3,795 | +5 | +0.1% | 204,100 |
| 2015/07/01 | 3,735 | 3,800 | 3,705 | 3,790 | +55 | +1.5% | 198,800 |
| 2015/06/30 | 3,640 | 3,740 | 3,640 | 3,735 | +90 | +2.5% | 311,400 |
| 2015/06/29 | 3,625 | 3,680 | 3,625 | 3,645 | -70 | -1.9% | 196,900 |
2251～
2300
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
