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 |
|---|---|---|---|---|---|---|---|
| 2010/11/30 | 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 |
| 2010/10/14 | 1,194 | 1,209 | 1,177 | 1,177 | -23 | -1.9% | 93,800 |
| 2010/10/13 | 1,180 | 1,205 | 1,180 | 1,200 | +25 | +2.1% | 74,300 |
| 2010/10/12 | 1,215 | 1,215 | 1,175 | 1,175 | -37 | -3.1% | 64,300 |
| 2010/10/08 | 1,213 | 1,238 | 1,208 | 1,212 | -1 | -0.1% | 74,200 |
| 2010/10/07 | 1,215 | 1,228 | 1,206 | 1,213 | -3 | -0.2% | 47,500 |
| 2010/10/06 | 1,212 | 1,223 | 1,201 | 1,216 | +4 | +0.3% | 80,900 |
| 2010/10/05 | 1,190 | 1,217 | 1,183 | 1,212 | +23 | +1.9% | 93,200 |
| 2010/10/04 | 1,225 | 1,229 | 1,185 | 1,189 | -32 | -2.6% | 125,700 |
| 2010/10/01 | 1,262 | 1,270 | 1,215 | 1,221 | -48 | -3.8% | 144,900 |
| 2010/09/30 | 1,260 | 1,269 | 1,246 | 1,269 | +4 | +0.3% | 132,300 |
| 2010/09/29 | 1,266 | 1,278 | 1,261 | 1,265 | +1 | +0.1% | 39,800 |
| 2010/09/28 | 1,276 | 1,289 | 1,258 | 1,264 | -36 | -2.8% | 87,100 |
| 2010/09/27 | 1,304 | 1,304 | 1,280 | 1,300 | +14 | +1.1% | 55,900 |
| 2010/09/24 | 1,282 | 1,313 | 1,271 | 1,286 | -4 | -0.3% | 103,400 |
| 2010/09/22 | 1,302 | 1,314 | 1,283 | 1,290 | -17 | -1.3% | 54,500 |
| 2010/09/21 | 1,315 | 1,325 | 1,294 | 1,307 | -14 | -1.1% | 92,300 |
| 2010/09/17 | 1,277 | 1,340 | 1,277 | 1,321 | +44 | +3.4% | 236,600 |
| 2010/09/16 | 1,287 | 1,296 | 1,257 | 1,277 | -5 | -0.4% | 135,800 |
| 2010/09/15 | 1,249 | 1,294 | 1,243 | 1,282 | +32 | +2.6% | 124,500 |
3601～
3650
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
