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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,367 | 1,379 | 1,341 | 1,350 | +2 | +0.1% | 390,500 |
| 2012/10/26 | 1,326 | 1,368 | 1,322 | 1,348 | +28 | +2.1% | 454,700 |
| 2012/10/25 | 1,334 | 1,342 | 1,311 | 1,320 | -6 | -0.5% | 408,500 |
| 2012/10/24 | 1,319 | 1,343 | 1,316 | 1,326 | +4 | +0.3% | 371,700 |
| 2012/10/23 | 1,349 | 1,359 | 1,308 | 1,322 | -27 | -2% | 561,200 |
| 2012/10/22 | 1,344 | 1,353 | 1,334 | 1,349 | +5 | +0.4% | 239,300 |
| 2012/10/19 | 1,354 | 1,360 | 1,332 | 1,344 | -17 | -1.2% | 377,600 |
| 2012/10/18 | 1,412 | 1,412 | 1,348 | 1,361 | -43 | -3.1% | 475,100 |
| 2012/10/17 | 1,377 | 1,415 | 1,377 | 1,404 | +39 | +2.9% | 445,100 |
| 2012/10/16 | 1,368 | 1,368 | 1,341 | 1,365 | +8 | +0.6% | 259,200 |
| 2012/10/15 | 1,338 | 1,363 | 1,321 | 1,357 | +22 | +1.6% | 449,500 |
| 2012/10/12 | 1,330 | 1,366 | 1,323 | 1,335 | +11 | +0.8% | 382,500 |
| 2012/10/11 | 1,314 | 1,333 | 1,302 | 1,324 | +10 | +0.8% | 324,400 |
| 2012/10/10 | 1,328 | 1,331 | 1,308 | 1,314 | -13 | -1% | 330,900 |
| 2012/10/09 | 1,356 | 1,368 | 1,323 | 1,327 | -29 | -2.1% | 518,700 |
| 2012/10/05 | 1,369 | 1,370 | 1,348 | 1,356 | -4 | -0.3% | 322,800 |
| 2012/10/04 | 1,333 | 1,377 | 1,332 | 1,360 | +38 | +2.9% | 334,000 |
| 2012/10/03 | 1,319 | 1,338 | 1,315 | 1,322 | ±0 | ±0% | 345,900 |
| 2012/10/02 | 1,335 | 1,344 | 1,319 | 1,322 | -13 | -1% | 253,100 |
| 2012/10/01 | 1,349 | 1,349 | 1,314 | 1,335 | -39 | -2.8% | 352,000 |
| 2012/09/28 | 1,344 | 1,392 | 1,340 | 1,374 | +46 | +3.5% | 629,900 |
| 2012/09/27 | 1,275 | 1,336 | 1,275 | 1,328 | +68 | +5.4% | 537,900 |
| 2012/09/26 | 1,249 | 1,264 | 1,247 | 1,260 | -6 | -0.5% | 114,700 |
| 2012/09/25 | 1,270 | 1,270 | 1,250 | 1,266 | -6 | -0.5% | 192,500 |
| 2012/09/24 | 1,260 | 1,272 | 1,256 | 1,272 | +13 | +1% | 182,400 |
| 2012/09/21 | 1,264 | 1,266 | 1,257 | 1,259 | -9 | -0.7% | 184,200 |
| 2012/09/20 | 1,282 | 1,282 | 1,257 | 1,268 | -18 | -1.4% | 161,200 |
| 2012/09/19 | 1,285 | 1,291 | 1,266 | 1,286 | +8 | +0.6% | 180,900 |
| 2012/09/18 | 1,267 | 1,282 | 1,265 | 1,278 | +17 | +1.3% | 215,500 |
| 2012/09/14 | 1,268 | 1,274 | 1,257 | 1,261 | -8 | -0.6% | 331,300 |
| 2012/09/13 | 1,264 | 1,271 | 1,259 | 1,269 | +2 | +0.2% | 209,800 |
| 2012/09/12 | 1,254 | 1,269 | 1,249 | 1,267 | +16 | +1.3% | 116,100 |
| 2012/09/11 | 1,253 | 1,259 | 1,246 | 1,251 | -7 | -0.6% | 148,600 |
| 2012/09/10 | 1,257 | 1,262 | 1,248 | 1,258 | -2 | -0.2% | 117,200 |
| 2012/09/07 | 1,262 | 1,270 | 1,248 | 1,260 | +20 | +1.6% | 339,500 |
| 2012/09/06 | 1,256 | 1,263 | 1,231 | 1,240 | -23 | -1.8% | 263,300 |
| 2012/09/05 | 1,267 | 1,278 | 1,259 | 1,263 | -3 | -0.2% | 382,600 |
| 2012/09/04 | 1,265 | 1,272 | 1,241 | 1,266 | +30 | +2.4% | 465,500 |
| 2012/09/03 | 1,221 | 1,253 | 1,220 | 1,236 | +3 | +0.2% | 270,900 |
| 2012/08/31 | 1,251 | 1,252 | 1,231 | 1,233 | -24 | -1.9% | 197,600 |
| 2012/08/30 | 1,251 | 1,266 | 1,243 | 1,257 | +11 | +0.9% | 300,200 |
| 2012/08/29 | 1,239 | 1,253 | 1,234 | 1,246 | -3 | -0.2% | 480,300 |
| 2012/08/28 | 1,263 | 1,286 | 1,245 | 1,249 | -7 | -0.6% | 510,900 |
| 2012/08/27 | 1,272 | 1,290 | 1,252 | 1,256 | +22 | +1.8% | 391,900 |
| 2012/08/24 | 1,233 | 1,251 | 1,214 | 1,234 | +1 | +0.1% | 531,000 |
| 2012/08/23 | 1,246 | 1,246 | 1,233 | 1,233 | -22 | -1.8% | 446,200 |
| 2012/08/22 | 1,254 | 1,261 | 1,246 | 1,255 | -7 | -0.6% | 270,500 |
| 2012/08/21 | 1,250 | 1,270 | 1,246 | 1,262 | -11 | -0.9% | 328,000 |
| 2012/08/20 | 1,250 | 1,281 | 1,239 | 1,273 | +20 | +1.6% | 372,200 |
| 2012/08/17 | 1,191 | 1,257 | 1,190 | 1,253 | +67 | +5.6% | 589,700 |
2951～
3000
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
