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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 4,610 | 4,680 | 4,585 | 4,675 | +150 | +3.3% | 210,200 |
| 2016/01/12 | 4,630 | 4,680 | 4,515 | 4,525 | -210 | -4.4% | 305,000 |
| 2016/01/08 | 4,700 | 4,805 | 4,665 | 4,735 | -15 | -0.3% | 365,400 |
| 2016/01/07 | 4,765 | 4,855 | 4,720 | 4,750 | -45 | -0.9% | 359,200 |
| 2016/01/06 | 4,830 | 4,870 | 4,765 | 4,795 | -15 | -0.3% | 189,400 |
| 2016/01/05 | 4,825 | 4,850 | 4,740 | 4,810 | -25 | -0.5% | 247,800 |
| 2016/01/04 | 4,835 | 4,995 | 4,815 | 4,835 | -50 | -1% | 358,700 |
| 2015/12/30 | 4,875 | 4,895 | 4,770 | 4,885 | +15 | +0.3% | 205,700 |
| 2015/12/29 | 4,800 | 4,885 | 4,775 | 4,870 | +50 | +1% | 153,200 |
| 2015/12/28 | 4,855 | 4,885 | 4,755 | 4,820 | -40 | -0.8% | 186,700 |
| 2015/12/25 | 4,905 | 4,950 | 4,850 | 4,860 | +25 | +0.5% | 183,300 |
| 2015/12/24 | 4,955 | 4,965 | 4,820 | 4,835 | -90 | -1.8% | 229,000 |
| 2015/12/22 | 4,940 | 5,000 | 4,900 | 4,925 | +45 | +0.9% | 196,400 |
| 2015/12/21 | 4,915 | 4,955 | 4,760 | 4,880 | -75 | -1.5% | 310,100 |
| 2015/12/18 | 4,945 | 5,070 | 4,935 | 4,955 | -20 | -0.4% | 414,200 |
| 2015/12/17 | 4,890 | 4,990 | 4,840 | 4,975 | +160 | +3.3% | 413,900 |
| 2015/12/16 | 4,845 | 4,885 | 4,755 | 4,815 | +65 | +1.4% | 353,100 |
| 2015/12/15 | 4,745 | 4,845 | 4,740 | 4,750 | +25 | +0.5% | 382,000 |
| 2015/12/14 | 4,625 | 4,735 | 4,615 | 4,725 | +15 | +0.3% | 343,900 |
| 2015/12/11 | 4,625 | 4,740 | 4,625 | 4,710 | +35 | +0.7% | 284,100 |
| 2015/12/10 | 4,620 | 4,705 | 4,610 | 4,675 | +5 | +0.1% | 234,000 |
| 2015/12/09 | 4,760 | 4,805 | 4,635 | 4,670 | -135 | -2.8% | 352,400 |
| 2015/12/08 | 4,805 | 4,860 | 4,780 | 4,805 | -10 | -0.2% | 188,000 |
| 2015/12/07 | 4,845 | 4,860 | 4,800 | 4,815 | +25 | +0.5% | 99,800 |
| 2015/12/04 | 4,720 | 4,845 | 4,720 | 4,790 | ±0 | ±0% | 367,200 |
| 2015/12/03 | 4,825 | 4,845 | 4,775 | 4,790 | -55 | -1.1% | 183,500 |
| 2015/12/02 | 4,810 | 4,870 | 4,760 | 4,845 | -10 | -0.2% | 234,000 |
| 2015/12/01 | 4,800 | 4,925 | 4,780 | 4,855 | +75 | +1.6% | 230,800 |
| 2015/11/30 | 4,780 | 4,785 | 4,705 | 4,780 | +35 | +0.7% | 226,200 |
| 2015/11/27 | 4,790 | 4,820 | 4,735 | 4,745 | -65 | -1.4% | 154,800 |
| 2015/11/26 | 4,820 | 4,855 | 4,775 | 4,810 | -10 | -0.2% | 224,000 |
| 2015/11/25 | 4,915 | 4,915 | 4,775 | 4,820 | -95 | -1.9% | 281,500 |
| 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 |
2351～
2400
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
