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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 2,850 | 2,850 | 2,781.5 | 2,807.5 | -35 | -1.2% | 778,400 |
| 2024/03/12 | 2,811 | 2,847.5 | 2,766.5 | 2,842.5 | +31.5 | +1.1% | 634,900 |
| 2024/03/11 | 2,830 | 2,850.5 | 2,744 | 2,811 | -61.5 | -2.1% | 622,400 |
| 2024/03/08 | 2,837.5 | 2,905.5 | 2,825 | 2,872.5 | +15 | +0.5% | 775,600 |
| 2024/03/07 | 2,830 | 2,871 | 2,811.5 | 2,857.5 | +61 | +2.2% | 823,800 |
| 2024/03/06 | 2,778.5 | 2,805.5 | 2,769 | 2,796.5 | -15.5 | -0.6% | 865,000 |
| 2024/03/05 | 2,795 | 2,812.5 | 2,772 | 2,812 | +22 | +0.8% | 603,700 |
| 2024/03/04 | 2,779 | 2,804 | 2,772 | 2,790 | -6 | -0.2% | 441,500 |
| 2024/03/01 | 2,789.5 | 2,801.5 | 2,764 | 2,796 | +36 | +1.3% | 559,600 |
| 2024/02/29 | 2,727.5 | 2,775.5 | 2,711 | 2,760 | +29 | +1.1% | 941,400 |
| 2024/02/28 | 2,745 | 2,746 | 2,705 | 2,731 | +8.5 | +0.3% | 617,600 |
| 2024/02/27 | 2,719.5 | 2,731.5 | 2,703 | 2,722.5 | +13.5 | +0.5% | 516,500 |
| 2024/02/26 | 2,716 | 2,748 | 2,702.5 | 2,709 | +21 | +0.8% | 811,000 |
| 2024/02/22 | 2,685 | 2,694 | 2,667 | 2,688 | +5.5 | +0.2% | 528,400 |
| 2024/02/21 | 2,690 | 2,693 | 2,656 | 2,682.5 | -11 | -0.4% | 372,800 |
| 2024/02/20 | 2,702 | 2,705 | 2,673 | 2,693.5 | -4 | -0.1% | 497,800 |
| 2024/02/19 | 2,700 | 2,711.5 | 2,678 | 2,697.5 | -6 | -0.2% | 368,700 |
| 2024/02/16 | 2,682.5 | 2,727.5 | 2,669.5 | 2,703.5 | +31 | +1.2% | 495,400 |
| 2024/02/15 | 2,690 | 2,695.5 | 2,656 | 2,672.5 | -13 | -0.5% | 460,600 |
| 2024/02/14 | 2,693 | 2,699.5 | 2,654 | 2,685.5 | -17.5 | -0.6% | 510,800 |
| 2024/02/13 | 2,683.5 | 2,711 | 2,667.5 | 2,703 | +33.5 | +1.3% | 555,500 |
| 2024/02/09 | 2,675 | 2,706 | 2,663 | 2,669.5 | -37 | -1.4% | 509,500 |
| 2024/02/08 | 2,671.5 | 2,725 | 2,660 | 2,706.5 | +55 | +2.1% | 904,500 |
| 2024/02/07 | 2,641.5 | 2,675 | 2,636 | 2,651.5 | +27 | +1% | 724,000 |
| 2024/02/06 | 2,700.5 | 2,705 | 2,624 | 2,624.5 | -83.5 | -3.1% | 1,334,700 |
| 2024/02/05 | 2,731 | 2,733 | 2,700.5 | 2,708 | -22.5 | -0.8% | 1,052,300 |
| 2024/02/02 | 2,746 | 2,758.5 | 2,707.5 | 2,730.5 | +4 | +0.1% | 1,218,500 |
| 2024/02/01 | 2,706 | 2,780 | 2,652.5 | 2,726.5 | -179.5 | -6.2% | 1,840,500 |
| 2024/01/31 | 2,838 | 2,912 | 2,838 | 2,906 | +39.5 | +1.4% | 947,600 |
| 2024/01/30 | 2,869.5 | 2,898 | 2,859.5 | 2,866.5 | +9.5 | +0.3% | 626,600 |
| 2024/01/29 | 2,852 | 2,866.5 | 2,839 | 2,857 | +4.5 | +0.2% | 594,200 |
| 2024/01/26 | 2,892 | 2,892 | 2,848.5 | 2,852.5 | -42.5 | -1.5% | 526,200 |
| 2024/01/25 | 2,907 | 2,912 | 2,875 | 2,895 | -12 | -0.4% | 493,900 |
| 2024/01/24 | 2,937 | 2,944 | 2,870.5 | 2,907 | -59.5 | -2% | 679,600 |
| 2024/01/23 | 2,987.5 | 3,005 | 2,964 | 2,966.5 | +4 | +0.1% | 599,700 |
| 2024/01/22 | 2,943 | 2,976.5 | 2,940 | 2,962.5 | +31.5 | +1.1% | 376,900 |
| 2024/01/19 | 2,921 | 2,943.5 | 2,919.5 | 2,931 | +36 | +1.2% | 526,300 |
| 2024/01/18 | 2,888.5 | 2,911.5 | 2,873 | 2,895 | +6 | +0.2% | 476,700 |
| 2024/01/17 | 2,880 | 2,911 | 2,879 | 2,889 | -12 | -0.4% | 431,300 |
| 2024/01/16 | 2,968 | 2,968 | 2,898.5 | 2,901 | -67 | -2.3% | 403,500 |
| 2024/01/15 | 2,924 | 2,971.5 | 2,915 | 2,968 | +44 | +1.5% | 400,300 |
| 2024/01/12 | 2,930 | 2,940.5 | 2,900 | 2,924 | +15.5 | +0.5% | 599,300 |
| 2024/01/11 | 2,948 | 2,948 | 2,895.5 | 2,908.5 | -14 | -0.5% | 529,600 |
| 2024/01/10 | 2,893.5 | 2,933 | 2,892.5 | 2,922.5 | +29 | +1% | 386,800 |
| 2024/01/09 | 2,898 | 2,913 | 2,873 | 2,893.5 | +26 | +0.9% | 612,700 |
| 2024/01/05 | 2,838.5 | 2,876 | 2,838 | 2,867.5 | +34 | +1.2% | 612,500 |
| 2024/01/04 | 2,795.5 | 2,837.5 | 2,772.5 | 2,833.5 | +37.5 | +1.3% | 393,600 |
| 2023/12/29 | 2,783 | 2,799 | 2,775.5 | 2,796 | +13 | +0.5% | 354,400 |
| 2023/12/28 | 2,769.5 | 2,792 | 2,767 | 2,783 | -1 | ±0% | 315,600 |
| 2023/12/27 | 2,779.5 | 2,799.5 | 2,761 | 2,784 | +23 | +0.8% | 402,400 |
351～
400
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
