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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 4,465 | 4,525 | 4,430 | 4,440 | -55 | -1.2% | 471,500 |
| 2016/03/24 | 4,435 | 4,540 | 4,390 | 4,495 | +155 | +3.6% | 661,300 |
| 2016/03/23 | 4,290 | 4,390 | 4,280 | 4,340 | +115 | +2.7% | 606,300 |
| 2016/03/22 | 4,175 | 4,305 | 4,175 | 4,225 | +135 | +3.3% | 551,400 |
| 2016/03/18 | 4,115 | 4,135 | 4,050 | 4,090 | -45 | -1.1% | 306,400 |
| 2016/03/17 | 4,200 | 4,245 | 4,120 | 4,135 | -40 | -1% | 366,800 |
| 2016/03/16 | 4,145 | 4,235 | 4,145 | 4,175 | +5 | +0.1% | 405,700 |
| 2016/03/15 | 4,150 | 4,225 | 4,120 | 4,170 | -45 | -1.1% | 511,900 |
| 2016/03/14 | 4,175 | 4,240 | 4,150 | 4,215 | +45 | +1.1% | 374,400 |
| 2016/03/11 | 4,165 | 4,205 | 4,130 | 4,170 | +15 | +0.4% | 472,200 |
| 2016/03/10 | 4,130 | 4,165 | 4,115 | 4,155 | +75 | +1.8% | 409,700 |
| 2016/03/09 | 4,165 | 4,190 | 4,075 | 4,080 | -15 | -0.4% | 459,500 |
| 2016/03/08 | 4,060 | 4,145 | 4,005 | 4,095 | +30 | +0.7% | 788,100 |
| 2016/03/07 | 4,125 | 4,140 | 4,030 | 4,065 | -90 | -2.2% | 714,700 |
| 2016/03/04 | 4,130 | 4,185 | 4,070 | 4,155 | +10 | +0.2% | 691,400 |
| 2016/03/03 | 4,180 | 4,200 | 4,015 | 4,145 | -120 | -2.8% | 1,362,900 |
| 2016/03/02 | 4,300 | 4,300 | 4,170 | 4,265 | +35 | +0.8% | 739,900 |
| 2016/03/01 | 4,310 | 4,320 | 4,170 | 4,230 | -105 | -2.4% | 473,300 |
| 2016/02/29 | 4,400 | 4,455 | 4,320 | 4,335 | -15 | -0.3% | 374,200 |
| 2016/02/26 | 4,315 | 4,445 | 4,300 | 4,350 | +60 | +1.4% | 428,100 |
| 2016/02/25 | 4,245 | 4,315 | 4,225 | 4,290 | +90 | +2.1% | 395,400 |
| 2016/02/24 | 4,130 | 4,235 | 4,055 | 4,200 | ±0 | ±0% | 534,500 |
| 2016/02/23 | 4,380 | 4,425 | 4,185 | 4,200 | -180 | -4.1% | 662,200 |
| 2016/02/22 | 4,210 | 4,390 | 4,165 | 4,380 | +80 | +1.9% | 571,500 |
| 2016/02/19 | 4,300 | 4,335 | 4,195 | 4,300 | -95 | -2.2% | 807,700 |
| 2016/02/18 | 4,400 | 4,480 | 4,365 | 4,395 | +80 | +1.9% | 394,500 |
| 2016/02/17 | 4,300 | 4,475 | 4,260 | 4,315 | -15 | -0.3% | 657,000 |
| 2016/02/16 | 4,580 | 4,595 | 4,315 | 4,330 | -40 | -0.9% | 876,800 |
| 2016/02/15 | 4,170 | 4,410 | 4,155 | 4,370 | +350 | +8.7% | 773,300 |
| 2016/02/12 | 4,000 | 4,110 | 3,935 | 4,020 | -180 | -4.3% | 685,900 |
| 2016/02/10 | 4,380 | 4,410 | 4,145 | 4,200 | -155 | -3.6% | 643,200 |
| 2016/02/09 | 4,500 | 4,500 | 4,315 | 4,355 | -360 | -7.6% | 825,200 |
| 2016/02/08 | 4,720 | 4,750 | 4,590 | 4,715 | -125 | -2.6% | 753,900 |
| 2016/02/05 | 4,870 | 4,905 | 4,765 | 4,840 | -75 | -1.5% | 399,000 |
| 2016/02/04 | 5,040 | 5,060 | 4,890 | 4,915 | -325 | -6.2% | 633,700 |
| 2016/02/03 | 5,080 | 5,270 | 5,040 | 5,240 | +60 | +1.2% | 465,100 |
| 2016/02/02 | 5,020 | 5,200 | 4,995 | 5,180 | +40 | +0.8% | 527,500 |
| 2016/02/01 | 5,190 | 5,280 | 5,080 | 5,140 | -100 | -1.9% | 867,800 |
| 2016/01/29 | 4,980 | 5,280 | 4,930 | 5,240 | +350 | +7.2% | 978,000 |
| 2016/01/28 | 4,520 | 5,020 | 4,520 | 4,890 | +315 | +6.9% | 684,500 |
| 2016/01/27 | 4,565 | 4,595 | 4,520 | 4,575 | +100 | +2.2% | 182,500 |
| 2016/01/26 | 4,470 | 4,545 | 4,430 | 4,475 | -10 | -0.2% | 212,300 |
| 2016/01/25 | 4,500 | 4,525 | 4,425 | 4,485 | +75 | +1.7% | 131,400 |
| 2016/01/22 | 4,290 | 4,415 | 4,210 | 4,410 | +225 | +5.4% | 264,100 |
| 2016/01/21 | 4,325 | 4,380 | 4,185 | 4,185 | -150 | -3.5% | 226,400 |
| 2016/01/20 | 4,450 | 4,500 | 4,330 | 4,335 | -110 | -2.5% | 193,000 |
| 2016/01/19 | 4,470 | 4,510 | 4,405 | 4,445 | -25 | -0.6% | 160,800 |
| 2016/01/18 | 4,465 | 4,500 | 4,430 | 4,470 | -80 | -1.8% | 173,400 |
| 2016/01/15 | 4,565 | 4,600 | 4,515 | 4,550 | +55 | +1.2% | 271,300 |
| 2016/01/14 | 4,560 | 4,590 | 4,410 | 4,495 | -180 | -3.9% | 297,000 |
2301～
2350
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
