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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 1,444 | 1,450 | 1,415 | 1,450 | +9 | +0.6% | 45,900 |
| 2010/12/27 | 1,386 | 1,444 | 1,384 | 1,441 | +49 | +3.5% | 60,600 |
| 2010/12/24 | 1,408 | 1,408 | 1,389 | 1,392 | -15 | -1.1% | 32,200 |
| 2010/12/22 | 1,429 | 1,432 | 1,402 | 1,407 | -18 | -1.3% | 50,300 |
| 2010/12/21 | 1,400 | 1,430 | 1,383 | 1,425 | +25 | +1.8% | 58,800 |
| 2010/12/20 | 1,425 | 1,425 | 1,384 | 1,400 | -25 | -1.8% | 68,400 |
| 2010/12/17 | 1,411 | 1,425 | 1,404 | 1,425 | +8 | +0.6% | 129,300 |
| 2010/12/16 | 1,371 | 1,426 | 1,371 | 1,417 | +26 | +1.9% | 83,700 |
| 2010/12/15 | 1,390 | 1,397 | 1,329 | 1,391 | +4 | +0.3% | 94,400 |
| 2010/12/14 | 1,337 | 1,407 | 1,331 | 1,387 | +50 | +3.7% | 123,300 |
| 2010/12/13 | 1,292 | 1,347 | 1,286 | 1,337 | +15 | +1.1% | 62,200 |
| 2010/12/10 | 1,342 | 1,342 | 1,310 | 1,322 | -24 | -1.8% | 95,100 |
| 2010/12/09 | 1,340 | 1,346 | 1,325 | 1,346 | +10 | +0.7% | 62,500 |
| 2010/12/08 | 1,314 | 1,340 | 1,310 | 1,336 | +29 | +2.2% | 90,000 |
| 2010/12/07 | 1,285 | 1,307 | 1,279 | 1,307 | +35 | +2.8% | 58,300 |
| 2010/12/06 | 1,290 | 1,290 | 1,262 | 1,272 | -7 | -0.5% | 56,900 |
| 2010/12/03 | 1,292 | 1,297 | 1,277 | 1,279 | -14 | -1.1% | 61,800 |
| 2010/12/02 | 1,278 | 1,300 | 1,277 | 1,293 | +49 | +3.9% | 55,000 |
| 2010/12/01 | 1,230 | 1,256 | 1,227 | 1,244 | +24 | +2% | 62,100 |
| 2010/11/30 | 1,280 | 1,287 | 1,220 | 1,220 | -51 | -4% | 96,800 |
| 2010/11/29 | 1,280 | 1,300 | 1,268 | 1,271 | -16 | -1.2% | 46,000 |
| 2010/11/26 | 1,321 | 1,323 | 1,282 | 1,287 | -33 | -2.5% | 51,300 |
| 2010/11/25 | 1,281 | 1,342 | 1,275 | 1,320 | +30 | +2.3% | 97,600 |
| 2010/11/24 | 1,250 | 1,296 | 1,242 | 1,290 | +33 | +2.6% | 112,400 |
| 2010/11/22 | 1,261 | 1,265 | 1,253 | 1,257 | +7 | +0.6% | 54,300 |
| 2010/11/19 | 1,268 | 1,268 | 1,225 | 1,250 | -5 | -0.4% | 61,300 |
| 2010/11/18 | 1,224 | 1,255 | 1,224 | 1,255 | +33 | +2.7% | 52,400 |
| 2010/11/17 | 1,204 | 1,229 | 1,204 | 1,222 | +2 | +0.2% | 26,000 |
| 2010/11/16 | 1,214 | 1,227 | 1,214 | 1,220 | +7 | +0.6% | 30,500 |
| 2010/11/15 | 1,199 | 1,218 | 1,196 | 1,213 | +14 | +1.2% | 14,400 |
| 2010/11/12 | 1,222 | 1,223 | 1,197 | 1,199 | -30 | -2.4% | 30,800 |
| 2010/11/11 | 1,240 | 1,240 | 1,217 | 1,229 | -10 | -0.8% | 28,000 |
| 2010/11/10 | 1,210 | 1,239 | 1,210 | 1,239 | +36 | +3% | 53,200 |
| 2010/11/09 | 1,191 | 1,207 | 1,191 | 1,203 | -2 | -0.2% | 25,200 |
| 2010/11/08 | 1,188 | 1,207 | 1,184 | 1,205 | +21 | +1.8% | 36,600 |
| 2010/11/05 | 1,195 | 1,197 | 1,177 | 1,184 | +11 | +0.9% | 65,100 |
| 2010/11/04 | 1,158 | 1,185 | 1,158 | 1,173 | +19 | +1.6% | 60,900 |
| 2010/11/02 | 1,153 | 1,167 | 1,152 | 1,154 | -8 | -0.7% | 56,200 |
| 2010/11/01 | 1,177 | 1,200 | 1,156 | 1,162 | -30 | -2.5% | 47,500 |
| 2010/10/29 | 1,174 | 1,192 | 1,153 | 1,192 | +2 | +0.2% | 46,900 |
| 2010/10/28 | 1,176 | 1,190 | 1,148 | 1,190 | +28 | +2.4% | 88,300 |
| 2010/10/27 | 1,146 | 1,172 | 1,146 | 1,162 | +18 | +1.6% | 50,300 |
| 2010/10/26 | 1,164 | 1,164 | 1,143 | 1,144 | -8 | -0.7% | 53,400 |
| 2010/10/25 | 1,166 | 1,171 | 1,149 | 1,152 | -20 | -1.7% | 38,100 |
| 2010/10/22 | 1,195 | 1,195 | 1,167 | 1,172 | -3 | -0.3% | 32,300 |
| 2010/10/21 | 1,167 | 1,185 | 1,147 | 1,175 | +18 | +1.6% | 57,700 |
| 2010/10/20 | 1,180 | 1,180 | 1,155 | 1,157 | -27 | -2.3% | 66,100 |
| 2010/10/19 | 1,181 | 1,192 | 1,179 | 1,184 | +4 | +0.3% | 43,700 |
| 2010/10/18 | 1,171 | 1,185 | 1,171 | 1,180 | +9 | +0.8% | 29,000 |
| 2010/10/15 | 1,175 | 1,186 | 1,166 | 1,171 | -6 | -0.5% | 57,300 |
3501～
3550
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
