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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,290 | 1,291 | 1,271 | 1,272 | -16 | -1.2% | 189,100 |
| 2012/03/22 | 1,285 | 1,302 | 1,280 | 1,288 | +4 | +0.3% | 307,300 |
| 2012/03/21 | 1,260 | 1,289 | 1,260 | 1,284 | +28 | +2.2% | 314,900 |
| 2012/03/19 | 1,254 | 1,271 | 1,254 | 1,256 | +5 | +0.4% | 265,200 |
| 2012/03/16 | 1,246 | 1,264 | 1,246 | 1,251 | +3 | +0.2% | 231,000 |
| 2012/03/15 | 1,243 | 1,260 | 1,243 | 1,248 | +6 | +0.5% | 197,400 |
| 2012/03/14 | 1,250 | 1,256 | 1,241 | 1,242 | -5 | -0.4% | 237,700 |
| 2012/03/13 | 1,240 | 1,261 | 1,240 | 1,247 | -3 | -0.2% | 205,700 |
| 2012/03/12 | 1,265 | 1,265 | 1,249 | 1,250 | -8 | -0.6% | 173,000 |
| 2012/03/09 | 1,250 | 1,263 | 1,243 | 1,258 | +9 | +0.7% | 273,300 |
| 2012/03/08 | 1,250 | 1,252 | 1,237 | 1,249 | +9 | +0.7% | 179,500 |
| 2012/03/07 | 1,218 | 1,240 | 1,218 | 1,240 | +5 | +0.4% | 174,000 |
| 2012/03/06 | 1,238 | 1,248 | 1,220 | 1,235 | -5 | -0.4% | 263,600 |
| 2012/03/05 | 1,231 | 1,243 | 1,230 | 1,240 | +10 | +0.8% | 288,100 |
| 2012/03/02 | 1,227 | 1,243 | 1,224 | 1,230 | +12 | +1% | 353,900 |
| 2012/03/01 | 1,236 | 1,245 | 1,213 | 1,218 | -27 | -2.2% | 315,500 |
| 2012/02/29 | 1,239 | 1,245 | 1,227 | 1,245 | -5 | -0.4% | 519,000 |
| 2012/02/28 | 1,232 | 1,256 | 1,229 | 1,250 | +10 | +0.8% | 406,300 |
| 2012/02/27 | 1,229 | 1,241 | 1,221 | 1,240 | +22 | +1.8% | 438,600 |
| 2012/02/24 | 1,248 | 1,248 | 1,215 | 1,218 | -30 | -2.4% | 667,800 |
| 2012/02/23 | 1,236 | 1,249 | 1,230 | 1,248 | +9 | +0.7% | 388,000 |
| 2012/02/22 | 1,227 | 1,241 | 1,219 | 1,239 | +11 | +0.9% | 265,500 |
| 2012/02/21 | 1,250 | 1,250 | 1,227 | 1,228 | -5 | -0.4% | 276,200 |
| 2012/02/20 | 1,246 | 1,248 | 1,229 | 1,233 | -2 | -0.2% | 327,800 |
| 2012/02/17 | 1,232 | 1,245 | 1,228 | 1,235 | +5 | +0.4% | 664,400 |
| 2012/02/16 | 1,223 | 1,243 | 1,221 | 1,230 | +6 | +0.5% | 710,700 |
| 2012/02/15 | 1,190 | 1,229 | 1,189 | 1,224 | +34 | +2.9% | 1,229,000 |
| 2012/02/14 | 1,178 | 1,190 | 1,174 | 1,190 | +5 | +0.4% | 581,900 |
| 2012/02/13 | 1,183 | 1,189 | 1,170 | 1,185 | -4 | -0.3% | 472,000 |
| 2012/02/10 | 1,203 | 1,203 | 1,182 | 1,189 | -3 | -0.3% | 614,000 |
| 2012/02/09 | 1,185 | 1,192 | 1,179 | 1,192 | +2 | +0.2% | 655,500 |
| 2012/02/08 | 1,183 | 1,195 | 1,181 | 1,190 | +12 | +1% | 1,121,900 |
| 2012/02/07 | 1,160 | 1,183 | 1,117 | 1,178 | -72 | -5.8% | 4,575,400 |
| 2012/02/06 | 1,242 | 1,264 | 1,230 | 1,250 | +12 | +1% | 343,300 |
| 2012/02/03 | 1,257 | 1,257 | 1,185 | 1,238 | -19 | -1.5% | 925,200 |
| 2012/02/02 | 1,270 | 1,274 | 1,254 | 1,257 | -12 | -0.9% | 265,500 |
| 2012/02/01 | 1,274 | 1,284 | 1,267 | 1,269 | -8 | -0.6% | 262,300 |
| 2012/01/31 | 1,268 | 1,285 | 1,254 | 1,277 | +6 | +0.5% | 243,700 |
| 2012/01/30 | 1,275 | 1,289 | 1,271 | 1,271 | -3 | -0.2% | 123,400 |
| 2012/01/27 | 1,270 | 1,281 | 1,257 | 1,274 | +5 | +0.4% | 219,200 |
| 2012/01/26 | 1,256 | 1,278 | 1,245 | 1,269 | +14 | +1.1% | 265,900 |
| 2012/01/25 | 1,246 | 1,260 | 1,231 | 1,255 | +15 | +1.2% | 246,100 |
| 2012/01/24 | 1,228 | 1,241 | 1,220 | 1,240 | +14 | +1.1% | 144,700 |
| 2012/01/23 | 1,232 | 1,242 | 1,220 | 1,226 | -18 | -1.4% | 276,200 |
| 2012/01/20 | 1,243 | 1,247 | 1,226 | 1,244 | +5 | +0.4% | 197,400 |
| 2012/01/19 | 1,230 | 1,252 | 1,228 | 1,239 | +10 | +0.8% | 240,600 |
| 2012/01/18 | 1,228 | 1,239 | 1,217 | 1,229 | +2 | +0.2% | 169,700 |
| 2012/01/17 | 1,234 | 1,242 | 1,221 | 1,227 | -6 | -0.5% | 117,500 |
| 2012/01/16 | 1,214 | 1,239 | 1,208 | 1,233 | +9 | +0.7% | 117,000 |
| 2012/01/13 | 1,210 | 1,228 | 1,210 | 1,224 | +18 | +1.5% | 136,700 |
3101～
3150
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
