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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,588 | 1,635 | 1,577 | 1,612 | +8 | +0.5% | 514,400 |
| 2013/01/15 | 1,590 | 1,654 | 1,572 | 1,604 | +80 | +5.2% | 1,165,100 |
| 2013/01/11 | 1,468 | 1,556 | 1,457 | 1,524 | +59 | +4% | 854,000 |
| 2013/01/10 | 1,394 | 1,482 | 1,390 | 1,465 | +76 | +5.5% | 758,600 |
| 2013/01/09 | 1,379 | 1,399 | 1,368 | 1,389 | +14 | +1% | 253,500 |
| 2013/01/08 | 1,368 | 1,385 | 1,367 | 1,375 | -3 | -0.2% | 303,100 |
| 2013/01/07 | 1,378 | 1,388 | 1,358 | 1,378 | +15 | +1.1% | 312,300 |
| 2013/01/04 | 1,361 | 1,378 | 1,349 | 1,363 | +15 | +1.1% | 354,100 |
| 2012/12/28 | 1,374 | 1,376 | 1,345 | 1,348 | -12 | -0.9% | 245,100 |
| 2012/12/27 | 1,353 | 1,366 | 1,341 | 1,360 | +16 | +1.2% | 483,200 |
| 2012/12/26 | 1,345 | 1,349 | 1,332 | 1,344 | +1 | +0.1% | 252,600 |
| 2012/12/25 | 1,388 | 1,388 | 1,333 | 1,343 | -4 | -0.3% | 425,500 |
| 2012/12/21 | 1,342 | 1,359 | 1,336 | 1,347 | ±0 | ±0% | 391,600 |
| 2012/12/20 | 1,361 | 1,362 | 1,342 | 1,347 | -29 | -2.1% | 382,300 |
| 2012/12/19 | 1,374 | 1,380 | 1,353 | 1,376 | +8 | +0.6% | 544,200 |
| 2012/12/18 | 1,336 | 1,381 | 1,335 | 1,368 | +33 | +2.5% | 726,300 |
| 2012/12/17 | 1,344 | 1,350 | 1,318 | 1,335 | -9 | -0.7% | 405,000 |
| 2012/12/14 | 1,374 | 1,374 | 1,340 | 1,344 | -15 | -1.1% | 361,200 |
| 2012/12/13 | 1,357 | 1,368 | 1,346 | 1,359 | +3 | +0.2% | 339,300 |
| 2012/12/12 | 1,376 | 1,381 | 1,348 | 1,356 | -11 | -0.8% | 477,000 |
| 2012/12/11 | 1,358 | 1,377 | 1,349 | 1,367 | +19 | +1.4% | 388,400 |
| 2012/12/10 | 1,385 | 1,387 | 1,337 | 1,348 | -9 | -0.7% | 344,800 |
| 2012/12/07 | 1,387 | 1,391 | 1,352 | 1,357 | -31 | -2.2% | 451,500 |
| 2012/12/06 | 1,414 | 1,419 | 1,387 | 1,388 | -22 | -1.6% | 540,400 |
| 2012/12/05 | 1,437 | 1,456 | 1,401 | 1,410 | -28 | -1.9% | 511,400 |
| 2012/12/04 | 1,412 | 1,444 | 1,399 | 1,438 | +28 | +2% | 503,000 |
| 2012/12/03 | 1,425 | 1,430 | 1,410 | 1,410 | +1 | +0.1% | 401,800 |
| 2012/11/30 | 1,420 | 1,434 | 1,395 | 1,409 | +2 | +0.1% | 468,500 |
| 2012/11/29 | 1,405 | 1,415 | 1,398 | 1,407 | +7 | +0.5% | 396,500 |
| 2012/11/28 | 1,392 | 1,420 | 1,386 | 1,400 | -11 | -0.8% | 396,100 |
| 2012/11/27 | 1,387 | 1,415 | 1,387 | 1,411 | +29 | +2.1% | 508,700 |
| 2012/11/26 | 1,375 | 1,387 | 1,363 | 1,382 | +23 | +1.7% | 338,800 |
| 2012/11/22 | 1,394 | 1,394 | 1,345 | 1,359 | -22 | -1.6% | 480,700 |
| 2012/11/21 | 1,417 | 1,419 | 1,369 | 1,381 | -17 | -1.2% | 220,900 |
| 2012/11/20 | 1,399 | 1,422 | 1,382 | 1,398 | +28 | +2% | 525,100 |
| 2012/11/19 | 1,368 | 1,376 | 1,352 | 1,370 | +11 | +0.8% | 278,400 |
| 2012/11/16 | 1,395 | 1,404 | 1,354 | 1,359 | -21 | -1.5% | 441,000 |
| 2012/11/15 | 1,386 | 1,404 | 1,374 | 1,380 | +1 | +0.1% | 547,900 |
| 2012/11/14 | 1,384 | 1,385 | 1,361 | 1,379 | +12 | +0.9% | 327,300 |
| 2012/11/13 | 1,365 | 1,375 | 1,285 | 1,367 | +4 | +0.3% | 903,700 |
| 2012/11/12 | 1,373 | 1,390 | 1,359 | 1,363 | -1 | -0.1% | 429,100 |
| 2012/11/09 | 1,365 | 1,387 | 1,349 | 1,364 | +2 | +0.1% | 510,300 |
| 2012/11/08 | 1,374 | 1,385 | 1,353 | 1,362 | -38 | -2.7% | 419,400 |
| 2012/11/07 | 1,441 | 1,442 | 1,395 | 1,400 | +6 | +0.4% | 448,500 |
| 2012/11/06 | 1,399 | 1,419 | 1,390 | 1,394 | -5 | -0.4% | 407,700 |
| 2012/11/05 | 1,423 | 1,423 | 1,397 | 1,399 | -50 | -3.5% | 412,600 |
| 2012/11/02 | 1,423 | 1,466 | 1,423 | 1,449 | +26 | +1.8% | 811,200 |
| 2012/11/01 | 1,400 | 1,475 | 1,399 | 1,423 | +65 | +4.8% | 1,089,900 |
| 2012/10/31 | 1,315 | 1,378 | 1,305 | 1,358 | +32 | +2.4% | 539,600 |
| 2012/10/30 | 1,357 | 1,358 | 1,315 | 1,326 | -24 | -1.8% | 554,300 |
2901～
2950
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
