ＫＳＫ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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 2,100 | 2,151 | 2,022 | 2,075 | +15 | +0.7% | 11,100 |
| 2020/10/14 | 1,962 | 2,091 | 1,962 | 2,060 | +108 | +5.5% | 17,900 |
| 2020/10/13 | 1,970 | 1,970 | 1,952 | 1,952 | -3 | -0.2% | 3,300 |
| 2020/10/12 | 1,933 | 1,970 | 1,933 | 1,955 | +23 | +1.2% | 2,500 |
| 2020/10/09 | 1,936 | 1,936 | 1,928 | 1,932 | -19 | -1% | 1,100 |
| 2020/10/08 | 1,949 | 1,951 | 1,949 | 1,951 | +16 | +0.8% | 200 |
| 2020/10/07 | 1,947 | 1,947 | 1,935 | 1,935 | +2 | +0.1% | 400 |
| 2020/10/06 | 1,962 | 1,962 | 1,882 | 1,933 | -29 | -1.5% | 5,400 |
| 2020/10/05 | 1,955 | 1,964 | 1,941 | 1,962 | +32 | +1.7% | 1,000 |
| 2020/10/02 | 1,969 | 1,970 | 1,919 | 1,930 | - | - | 2,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,970 | 1,970 | 1,960 | 1,969 | -10 | -0.5% | 3,000 |
| 2020/09/29 | 1,961 | 1,979 | 1,960 | 1,979 | +25 | +1.3% | 900 |
| 2020/09/28 | 1,972 | 1,975 | 1,952 | 1,954 | -15 | -0.8% | 3,000 |
| 2020/09/25 | 1,985 | 1,989 | 1,932 | 1,969 | -16 | -0.8% | 4,400 |
| 2020/09/24 | 1,989 | 1,990 | 1,955 | 1,985 | -9 | -0.5% | 2,200 |
| 2020/09/23 | 1,949 | 1,994 | 1,931 | 1,994 | +54 | +2.8% | 6,100 |
| 2020/09/18 | 1,946 | 1,946 | 1,920 | 1,940 | ±0 | ±0% | 1,200 |
| 2020/09/17 | 1,940 | 1,940 | 1,926 | 1,940 | ±0 | ±0% | 600 |
| 2020/09/16 | 1,939 | 1,949 | 1,939 | 1,940 | +3 | +0.2% | 1,800 |
| 2020/09/15 | 1,948 | 1,948 | 1,921 | 1,937 | +22 | +1.1% | 1,500 |
| 2020/09/14 | 1,929 | 1,929 | 1,908 | 1,915 | +24 | +1.3% | 800 |
| 2020/09/11 | 1,905 | 1,918 | 1,889 | 1,891 | -14 | -0.7% | 3,100 |
| 2020/09/10 | 1,910 | 1,915 | 1,905 | 1,905 | -5 | -0.3% | 2,800 |
| 2020/09/09 | 1,900 | 1,914 | 1,894 | 1,910 | +6 | +0.3% | 2,400 |
| 2020/09/08 | 1,900 | 1,904 | 1,892 | 1,904 | +13 | +0.7% | 1,600 |
| 2020/09/07 | 1,905 | 1,913 | 1,891 | 1,891 | -24 | -1.3% | 4,800 |
| 2020/09/04 | 1,891 | 1,917 | 1,891 | 1,915 | -24 | -1.2% | 4,200 |
| 2020/09/03 | 1,936 | 1,953 | 1,933 | 1,939 | -19 | -1% | 3,300 |
| 2020/09/02 | 1,928 | 1,958 | 1,928 | 1,958 | +30 | +1.6% | 5,100 |
| 2020/09/01 | 1,925 | 1,951 | 1,919 | 1,928 | +1 | +0.1% | 4,300 |
| 2020/08/31 | 1,928 | 1,946 | 1,917 | 1,927 | -1 | -0.1% | 7,800 |
| 2020/08/28 | 1,984 | 1,984 | 1,928 | 1,928 | -67 | -3.4% | 2,900 |
| 2020/08/27 | 1,996 | 1,996 | 1,995 | 1,995 | -2 | -0.1% | 200 |
| 2020/08/26 | 1,999 | 1,999 | 1,996 | 1,997 | +4 | +0.2% | 600 |
| 2020/08/25 | 1,990 | 2,000 | 1,990 | 1,993 | +5 | +0.3% | 1,300 |
| 2020/08/24 | 2,000 | 2,000 | 1,986 | 1,988 | -9 | -0.5% | 2,200 |
| 2020/08/21 | 2,004 | 2,004 | 1,982 | 1,997 | +2 | +0.1% | 1,500 |
| 2020/08/20 | 1,995 | 1,995 | 1,977 | 1,995 | ±0 | ±0% | 1,000 |
| 2020/08/19 | 1,984 | 2,006 | 1,961 | 1,995 | ±0 | ±0% | 1,900 |
| 2020/08/18 | 1,996 | 1,998 | 1,958 | 1,995 | -1 | -0.1% | 1,500 |
| 2020/08/17 | 1,950 | 1,996 | 1,950 | 1,996 | +48 | +2.5% | 4,200 |
| 2020/08/14 | 1,951 | 1,962 | 1,948 | 1,948 | -3 | -0.2% | 15,100 |
| 2020/08/13 | 1,967 | 1,967 | 1,933 | 1,951 | +10 | +0.5% | 1,500 |
| 2020/08/12 | 1,946 | 1,956 | 1,936 | 1,941 | -2 | -0.1% | 1,900 |
| 2020/08/11 | 1,970 | 1,980 | 1,943 | 1,943 | -26 | -1.3% | 5,800 |
| 2020/08/07 | 1,990 | 1,990 | 1,950 | 1,969 | -25 | -1.3% | 2,500 |
| 2020/08/06 | 1,999 | 1,999 | 1,992 | 1,994 | -6 | -0.3% | 1,700 |
| 2020/08/05 | 2,005 | 2,005 | 2,000 | 2,000 | ±0 | ±0% | 3,100 |
| 2020/08/04 | 1,999 | 2,020 | 1,997 | 2,000 | +1 | +0.1% | 4,700 |
1001～
1050
件表示中 / 3580件
類似銘柄と比較する
現在ご覧いただいている「ＫＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＳＫ | 302,000円 | +7.5% | +4.2% | 3.97% | 10.21倍 | 1.20倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ワンキャリア | 462,000円 | +40.0% | +22.6% | 0.00% | 31.83倍 | 7.29倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| プロシップ | 148,800円 | +7.2% | +6.6% | 3.49% | 13.17倍 | 2.56倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| 日本通信 | 13,900円 | +16.2% | -45.1% | 0.00% | 47.12倍 | 7.40倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| 構造計画 | 408,500円 | - | - | 3.92% | 11.13倍 | - |
|
独立系ＳＩの持株会社。傘下に祖業の構造計算。防災コンサル、住宅ＳＩに実績。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
