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 |
|---|---|---|---|---|---|---|---|
| 2012/05/07 | 1,212 | 1,263 | 1,207 | 1,240 | -14 | -1.1% | 261,900 |
| 2012/05/02 | 1,236 | 1,254 | 1,214 | 1,254 | +13 | +1% | 222,200 |
| 2012/05/01 | 1,239 | 1,266 | 1,223 | 1,241 | -4 | -0.3% | 355,400 |
| 2012/04/27 | 1,241 | 1,262 | 1,227 | 1,245 | +12 | +1% | 211,100 |
| 2012/04/26 | 1,246 | 1,246 | 1,221 | 1,233 | -12 | -1% | 207,300 |
| 2012/04/25 | 1,245 | 1,247 | 1,228 | 1,245 | +25 | +2% | 201,500 |
| 2012/04/24 | 1,219 | 1,229 | 1,211 | 1,220 | -9 | -0.7% | 105,700 |
| 2012/04/23 | 1,230 | 1,235 | 1,217 | 1,229 | +2 | +0.2% | 186,700 |
| 2012/04/20 | 1,210 | 1,230 | 1,208 | 1,227 | +15 | +1.2% | 204,000 |
| 2012/04/19 | 1,208 | 1,227 | 1,201 | 1,212 | -2 | -0.2% | 128,400 |
| 2012/04/18 | 1,200 | 1,214 | 1,196 | 1,214 | +22 | +1.8% | 143,500 |
| 2012/04/17 | 1,203 | 1,208 | 1,190 | 1,192 | -11 | -0.9% | 122,400 |
| 2012/04/16 | 1,202 | 1,213 | 1,196 | 1,203 | -6 | -0.5% | 106,400 |
| 2012/04/13 | 1,197 | 1,210 | 1,190 | 1,209 | +21 | +1.8% | 138,700 |
| 2012/04/12 | 1,188 | 1,197 | 1,180 | 1,188 | -1 | -0.1% | 111,300 |
| 2012/04/11 | 1,189 | 1,193 | 1,178 | 1,189 | -11 | -0.9% | 133,700 |
| 2012/04/10 | 1,203 | 1,212 | 1,199 | 1,200 | -6 | -0.5% | 101,900 |
| 2012/04/09 | 1,198 | 1,218 | 1,197 | 1,206 | +1 | +0.1% | 85,500 |
| 2012/04/06 | 1,205 | 1,209 | 1,202 | 1,205 | -4 | -0.3% | 70,200 |
| 2012/04/05 | 1,220 | 1,224 | 1,185 | 1,209 | -32 | -2.6% | 384,700 |
| 2012/04/04 | 1,264 | 1,264 | 1,237 | 1,241 | -19 | -1.5% | 205,900 |
| 2012/04/03 | 1,252 | 1,261 | 1,243 | 1,260 | -1 | -0.1% | 274,200 |
| 2012/04/02 | 1,314 | 1,328 | 1,258 | 1,261 | -51 | -3.9% | 343,800 |
| 2012/03/30 | 1,284 | 1,312 | 1,277 | 1,312 | +33 | +2.6% | 276,900 |
| 2012/03/29 | 1,270 | 1,283 | 1,267 | 1,279 | +8 | +0.6% | 163,000 |
| 2012/03/28 | 1,279 | 1,279 | 1,263 | 1,271 | -10 | -0.8% | 319,900 |
| 2012/03/27 | 1,295 | 1,297 | 1,276 | 1,281 | -1 | -0.1% | 217,800 |
| 2012/03/26 | 1,279 | 1,286 | 1,276 | 1,282 | +10 | +0.8% | 217,900 |
| 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 |
3251～
3300
件表示中 / 3764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 | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96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 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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 | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63倍 | 4.07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 |
| 大塚商 | 312,200円 | +13.8% | +14.1% | 2.72% | 20.17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 |
市場注目の銘柄
チャート関連のコラム
