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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,378 | 1,378 | 1,322 | 1,332 | -16 | -1.2% | 73,300 |
| 2010/08/02 | 1,350 | 1,368 | 1,330 | 1,348 | +20 | +1.5% | 58,300 |
| 2010/07/30 | 1,307 | 1,334 | 1,304 | 1,328 | +28 | +2.2% | 94,900 |
| 2010/07/29 | 1,325 | 1,325 | 1,289 | 1,300 | -7 | -0.5% | 46,200 |
| 2010/07/28 | 1,324 | 1,324 | 1,306 | 1,307 | +7 | +0.5% | 28,200 |
| 2010/07/27 | 1,300 | 1,308 | 1,296 | 1,300 | +12 | +0.9% | 24,300 |
| 2010/07/26 | 1,310 | 1,313 | 1,275 | 1,288 | -1 | -0.1% | 55,900 |
| 2010/07/23 | 1,281 | 1,305 | 1,270 | 1,289 | +38 | +3% | 54,400 |
| 2010/07/22 | 1,255 | 1,271 | 1,245 | 1,251 | +3 | +0.2% | 59,100 |
| 2010/07/21 | 1,280 | 1,286 | 1,248 | 1,248 | -37 | -2.9% | 72,000 |
| 2010/07/20 | 1,284 | 1,297 | 1,284 | 1,285 | -29 | -2.2% | 62,800 |
| 2010/07/16 | 1,320 | 1,326 | 1,306 | 1,314 | -6 | -0.5% | 70,900 |
| 2010/07/15 | 1,301 | 1,331 | 1,285 | 1,320 | +15 | +1.1% | 42,500 |
| 2010/07/14 | 1,316 | 1,316 | 1,302 | 1,305 | +2 | +0.2% | 41,300 |
| 2010/07/13 | 1,327 | 1,335 | 1,302 | 1,303 | -7 | -0.5% | 37,100 |
| 2010/07/12 | 1,318 | 1,329 | 1,309 | 1,310 | ±0 | ±0% | 22,800 |
| 2010/07/09 | 1,348 | 1,348 | 1,306 | 1,310 | -38 | -2.8% | 67,700 |
| 2010/07/08 | 1,354 | 1,365 | 1,339 | 1,348 | +24 | +1.8% | 32,800 |
| 2010/07/07 | 1,377 | 1,377 | 1,324 | 1,324 | -57 | -4.1% | 46,000 |
| 2010/07/06 | 1,345 | 1,385 | 1,316 | 1,381 | +50 | +3.8% | 88,500 |
| 2010/07/05 | 1,287 | 1,343 | 1,277 | 1,331 | +59 | +4.6% | 102,000 |
| 2010/07/02 | 1,263 | 1,284 | 1,241 | 1,272 | +22 | +1.8% | 109,500 |
| 2010/07/01 | 1,234 | 1,251 | 1,231 | 1,250 | +14 | +1.1% | 66,700 |
| 2010/06/30 | 1,251 | 1,261 | 1,230 | 1,236 | -27 | -2.1% | 83,200 |
| 2010/06/29 | 1,284 | 1,304 | 1,260 | 1,263 | -20 | -1.6% | 76,100 |
| 2010/06/28 | 1,297 | 1,320 | 1,279 | 1,283 | -32 | -2.4% | 67,700 |
| 2010/06/25 | 1,320 | 1,358 | 1,306 | 1,315 | -29 | -2.2% | 54,100 |
| 2010/06/24 | 1,350 | 1,371 | 1,337 | 1,344 | +24 | +1.8% | 105,200 |
| 2010/06/23 | 1,370 | 1,371 | 1,317 | 1,320 | -64 | -4.6% | 76,500 |
| 2010/06/22 | 1,385 | 1,394 | 1,371 | 1,384 | -20 | -1.4% | 66,800 |
| 2010/06/21 | 1,372 | 1,413 | 1,372 | 1,404 | +41 | +3% | 68,700 |
| 2010/06/18 | 1,346 | 1,373 | 1,321 | 1,363 | +47 | +3.6% | 212,800 |
| 2010/06/17 | 1,329 | 1,329 | 1,303 | 1,316 | +5 | +0.4% | 111,500 |
| 2010/06/16 | 1,281 | 1,314 | 1,281 | 1,311 | +39 | +3.1% | 93,400 |
| 2010/06/15 | 1,297 | 1,302 | 1,269 | 1,272 | -25 | -1.9% | 126,400 |
| 2010/06/14 | 1,302 | 1,322 | 1,297 | 1,297 | +10 | +0.8% | 66,800 |
| 2010/06/11 | 1,320 | 1,320 | 1,282 | 1,287 | -10 | -0.8% | 117,600 |
| 2010/06/10 | 1,307 | 1,307 | 1,270 | 1,297 | +19 | +1.5% | 87,700 |
| 2010/06/09 | 1,298 | 1,304 | 1,272 | 1,278 | -18 | -1.4% | 87,700 |
| 2010/06/08 | 1,280 | 1,304 | 1,264 | 1,296 | +45 | +3.6% | 75,700 |
| 2010/06/07 | 1,280 | 1,280 | 1,247 | 1,251 | -66 | -5% | 75,100 |
| 2010/06/04 | 1,324 | 1,337 | 1,310 | 1,317 | -18 | -1.3% | 76,600 |
| 2010/06/03 | 1,316 | 1,348 | 1,310 | 1,335 | +19 | +1.4% | 63,400 |
| 2010/06/02 | 1,345 | 1,351 | 1,304 | 1,316 | -26 | -1.9% | 88,900 |
| 2010/06/01 | 1,339 | 1,393 | 1,325 | 1,342 | -1 | -0.1% | 49,300 |
| 2010/05/31 | 1,323 | 1,363 | 1,323 | 1,343 | +2 | +0.1% | 87,100 |
| 2010/05/28 | 1,379 | 1,381 | 1,330 | 1,341 | +52 | +4% | 136,300 |
| 2010/05/27 | 1,285 | 1,303 | 1,270 | 1,289 | +19 | +1.5% | 151,600 |
| 2010/05/26 | 1,300 | 1,325 | 1,270 | 1,270 | -50 | -3.8% | 137,600 |
| 2010/05/25 | 1,331 | 1,370 | 1,316 | 1,320 | -41 | -3% | 72,700 |
3651～
3700
件表示中 / 3734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 | 427,300円 | +32.5% | +34.7% | 2.20% | 21.03倍 | 4.58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 | 808,400円 | -4.2% | -14.7% | 1.05% | 36.56倍 | 2.87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 | 960,600円 | +5.9% | +9.0% | 1.92% | 32.44倍 | 10.79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％ |
| スクエニＨＤ | 1,009,500円 | -13.7% | +0.1% | 1.28% | 42.24倍 | 3.61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 | 292,900円 | +9.5% | +8.3% | 2.90% | 20.19倍 | 3.00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
