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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,832.5 | 2,844.5 | 2,797 | 2,812 | -25 | -0.9% | 336,600 |
| 2024/04/09 | 2,825.5 | 2,849 | 2,816 | 2,837 | +16.5 | +0.6% | 283,900 |
| 2024/04/08 | 2,803 | 2,835 | 2,799 | 2,820.5 | +10 | +0.4% | 294,300 |
| 2024/04/05 | 2,812.5 | 2,822.5 | 2,780 | 2,810.5 | +4.5 | +0.2% | 393,400 |
| 2024/04/04 | 2,799.5 | 2,833.5 | 2,778 | 2,806 | +22 | +0.8% | 497,600 |
| 2024/04/03 | 2,791 | 2,796.5 | 2,744.5 | 2,784 | -36.5 | -1.3% | 627,900 |
| 2024/04/02 | 2,810.5 | 2,826 | 2,796 | 2,820.5 | -7.5 | -0.3% | 369,000 |
| 2024/04/01 | 2,843.5 | 2,845 | 2,800 | 2,828 | -9.5 | -0.3% | 261,000 |
| 2024/03/29 | 2,812.5 | 2,837.5 | 2,794.5 | 2,837.5 | +30.5 | +1.1% | 294,800 |
| 2024/03/28 | 2,816.5 | 2,841 | 2,793 | 2,807 | -63.5 | -2.2% | 601,100 |
| 2024/03/27 | 2,875 | 2,893 | 2,841.5 | 2,870.5 | +34.5 | +1.2% | 478,300 |
| 2024/03/26 | 2,875.5 | 2,875.5 | 2,827 | 2,836 | -45 | -1.6% | 477,900 |
| 2024/03/25 | 2,974 | 2,975.5 | 2,881 | 2,881 | -102.5 | -3.4% | 538,600 |
| 2024/03/22 | 2,950 | 2,989 | 2,947.5 | 2,983.5 | +50.5 | +1.7% | 624,900 |
| 2024/03/21 | 2,916 | 2,941 | 2,892.5 | 2,933 | +35 | +1.2% | 626,600 |
| 2024/03/19 | 2,880.5 | 2,908 | 2,850.5 | 2,898 | +18 | +0.6% | 498,300 |
| 2024/03/18 | 2,850 | 2,886.5 | 2,840 | 2,880 | +34 | +1.2% | 350,800 |
| 2024/03/15 | 2,845 | 2,895 | 2,833 | 2,846 | +14 | +0.5% | 1,321,600 |
| 2024/03/14 | 2,822.5 | 2,832 | 2,807 | 2,832 | +24.5 | +0.9% | 423,500 |
| 2024/03/13 | 2,850 | 2,850 | 2,781.5 | 2,807.5 | -35 | -1.2% | 778,400 |
| 2024/03/12 | 2,811 | 2,847.5 | 2,766.5 | 2,842.5 | +31.5 | +1.1% | 634,900 |
| 2024/03/11 | 2,830 | 2,850.5 | 2,744 | 2,811 | -61.5 | -2.1% | 622,400 |
| 2024/03/08 | 2,837.5 | 2,905.5 | 2,825 | 2,872.5 | +15 | +0.5% | 775,600 |
| 2024/03/07 | 2,830 | 2,871 | 2,811.5 | 2,857.5 | +61 | +2.2% | 823,800 |
| 2024/03/06 | 2,778.5 | 2,805.5 | 2,769 | 2,796.5 | -15.5 | -0.6% | 865,000 |
| 2024/03/05 | 2,795 | 2,812.5 | 2,772 | 2,812 | +22 | +0.8% | 603,700 |
| 2024/03/04 | 2,779 | 2,804 | 2,772 | 2,790 | -6 | -0.2% | 441,500 |
| 2024/03/01 | 2,789.5 | 2,801.5 | 2,764 | 2,796 | +36 | +1.3% | 559,600 |
| 2024/02/29 | 2,727.5 | 2,775.5 | 2,711 | 2,760 | +29 | +1.1% | 941,400 |
| 2024/02/28 | 2,745 | 2,746 | 2,705 | 2,731 | +8.5 | +0.3% | 617,600 |
| 2024/02/27 | 2,719.5 | 2,731.5 | 2,703 | 2,722.5 | +13.5 | +0.5% | 516,500 |
| 2024/02/26 | 2,716 | 2,748 | 2,702.5 | 2,709 | +21 | +0.8% | 811,000 |
| 2024/02/22 | 2,685 | 2,694 | 2,667 | 2,688 | +5.5 | +0.2% | 528,400 |
| 2024/02/21 | 2,690 | 2,693 | 2,656 | 2,682.5 | -11 | -0.4% | 372,800 |
| 2024/02/20 | 2,702 | 2,705 | 2,673 | 2,693.5 | -4 | -0.1% | 497,800 |
| 2024/02/19 | 2,700 | 2,711.5 | 2,678 | 2,697.5 | -6 | -0.2% | 368,700 |
| 2024/02/16 | 2,682.5 | 2,727.5 | 2,669.5 | 2,703.5 | +31 | +1.2% | 495,400 |
| 2024/02/15 | 2,690 | 2,695.5 | 2,656 | 2,672.5 | -13 | -0.5% | 460,600 |
| 2024/02/14 | 2,693 | 2,699.5 | 2,654 | 2,685.5 | -17.5 | -0.6% | 510,800 |
| 2024/02/13 | 2,683.5 | 2,711 | 2,667.5 | 2,703 | +33.5 | +1.3% | 555,500 |
| 2024/02/09 | 2,675 | 2,706 | 2,663 | 2,669.5 | -37 | -1.4% | 509,500 |
| 2024/02/08 | 2,671.5 | 2,725 | 2,660 | 2,706.5 | +55 | +2.1% | 904,500 |
| 2024/02/07 | 2,641.5 | 2,675 | 2,636 | 2,651.5 | +27 | +1% | 724,000 |
| 2024/02/06 | 2,700.5 | 2,705 | 2,624 | 2,624.5 | -83.5 | -3.1% | 1,334,700 |
| 2024/02/05 | 2,731 | 2,733 | 2,700.5 | 2,708 | -22.5 | -0.8% | 1,052,300 |
| 2024/02/02 | 2,746 | 2,758.5 | 2,707.5 | 2,730.5 | +4 | +0.1% | 1,218,500 |
| 2024/02/01 | 2,706 | 2,780 | 2,652.5 | 2,726.5 | -179.5 | -6.2% | 1,840,500 |
| 2024/01/31 | 2,838 | 2,912 | 2,838 | 2,906 | +39.5 | +1.4% | 947,600 |
| 2024/01/30 | 2,869.5 | 2,898 | 2,859.5 | 2,866.5 | +9.5 | +0.3% | 626,600 |
| 2024/01/29 | 2,852 | 2,866.5 | 2,839 | 2,857 | +4.5 | +0.2% | 594,200 |
251～
300
件表示中 / 3683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 | 377,200円 | +24.1% | +17.0% | 1.88% | 25.35倍 | 3.77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 |
| 東 宝 | 823,500円 | -4.2% | -14.7% | 1.03% | 37.24倍 | 2.92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 |
| トレンド | 973,300円 | +5.9% | +9.0% | 1.89% | 32.85倍 | 10.93倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 大塚商 | 306,700円 | +9.5% | +8.3% | 2.77% | 21.15倍 | 3.14倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| ＴＩＳ | 410,600円 | +1.1% | -3.0% | 1.66% | 21.29倍 | 2.99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
