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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 1,980 | 2,049 | 1,980 | 1,999 | +50 | +2.6% | 15,600 |
| 2020/07/31 | 1,934 | 1,949 | 1,898 | 1,949 | +7 | +0.4% | 5,000 |
| 2020/07/30 | 1,946 | 1,946 | 1,942 | 1,942 | +2 | +0.1% | 200 |
| 2020/07/29 | 1,948 | 1,950 | 1,936 | 1,940 | -10 | -0.5% | 900 |
| 2020/07/28 | 1,951 | 1,951 | 1,937 | 1,950 | -1 | -0.1% | 2,800 |
| 2020/07/27 | 1,954 | 1,954 | 1,950 | 1,951 | -7 | -0.4% | 4,500 |
| 2020/07/22 | 1,960 | 1,960 | 1,953 | 1,958 | -2 | -0.1% | 5,400 |
| 2020/07/21 | 1,930 | 1,960 | 1,930 | 1,960 | +33 | +1.7% | 13,700 |
| 2020/07/20 | 1,909 | 1,927 | 1,909 | 1,927 | +18 | +0.9% | 1,000 |
| 2020/07/17 | 1,909 | 1,909 | 1,909 | 1,909 | +29 | +1.5% | 200 |
| 2020/07/16 | 1,921 | 1,936 | 1,880 | 1,880 | -33 | -1.7% | 3,400 |
| 2020/07/15 | 1,877 | 1,945 | 1,877 | 1,913 | +22 | +1.2% | 4,800 |
| 2020/07/14 | 1,891 | 1,891 | 1,891 | 1,891 | +3 | +0.2% | 100 |
| 2020/07/13 | 1,900 | 1,904 | 1,888 | 1,888 | +23 | +1.2% | 300 |
| 2020/07/10 | 1,895 | 1,897 | 1,865 | 1,865 | - | - | 800 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 1,860 | 1,868 | 1,857 | 1,868 | -27 | -1.4% | 700 |
| 2020/07/07 | 1,920 | 1,920 | 1,852 | 1,895 | -40 | -2.1% | 1,800 |
| 2020/07/06 | 1,938 | 1,939 | 1,920 | 1,935 | +16 | +0.8% | 800 |
| 2020/07/03 | 1,919 | 1,919 | 1,919 | 1,919 | +1 | +0.1% | 100 |
| 2020/07/02 | 1,900 | 1,918 | 1,900 | 1,918 | -22 | -1.1% | 500 |
| 2020/07/01 | 1,940 | 1,940 | 1,940 | 1,940 | -20 | -1% | 100 |
| 2020/06/30 | 1,934 | 1,960 | 1,934 | 1,960 | - | - | 2,800 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/26 | 1,930 | 1,940 | 1,907 | 1,934 | +35 | +1.8% | 3,000 |
| 2020/06/25 | 1,911 | 1,911 | 1,895 | 1,899 | +28 | +1.5% | 2,100 |
| 2020/06/24 | 1,895 | 1,895 | 1,871 | 1,871 | -24 | -1.3% | 900 |
| 2020/06/23 | 1,907 | 1,907 | 1,864 | 1,895 | +51 | +2.8% | 700 |
| 2020/06/22 | 1,807 | 1,844 | 1,807 | 1,844 | +53 | +3% | 1,400 |
| 2020/06/19 | 1,775 | 1,800 | 1,775 | 1,791 | -9 | -0.5% | 700 |
| 2020/06/18 | 1,800 | 1,821 | 1,800 | 1,800 | ±0 | ±0% | 6,900 |
| 2020/06/17 | 1,769 | 1,800 | 1,769 | 1,800 | -9 | -0.5% | 400 |
| 2020/06/16 | 1,780 | 1,809 | 1,779 | 1,809 | +31 | +1.7% | 1,200 |
| 2020/06/15 | 1,800 | 1,806 | 1,778 | 1,778 | -35 | -1.9% | 1,300 |
| 2020/06/12 | 1,816 | 1,816 | 1,799 | 1,813 | -17 | -0.9% | 2,000 |
| 2020/06/11 | 1,860 | 1,866 | 1,830 | 1,830 | -47 | -2.5% | 900 |
| 2020/06/10 | 1,866 | 1,895 | 1,866 | 1,877 | -2 | -0.1% | 400 |
| 2020/06/09 | 1,875 | 1,881 | 1,875 | 1,879 | +21 | +1.1% | 400 |
| 2020/06/08 | 1,858 | 1,860 | 1,858 | 1,858 | +8 | +0.4% | 800 |
| 2020/06/05 | 1,868 | 1,868 | 1,850 | 1,850 | -30 | -1.6% | 800 |
| 2020/06/04 | 1,970 | 1,970 | 1,876 | 1,880 | -50 | -2.6% | 3,100 |
| 2020/06/03 | 1,961 | 1,998 | 1,883 | 1,930 | +47 | +2.5% | 4,500 |
| 2020/06/02 | 1,902 | 1,968 | 1,883 | 1,883 | +61 | +3.3% | 16,800 |
| 2020/06/01 | 1,780 | 1,822 | 1,780 | 1,822 | +33 | +1.8% | 3,800 |
| 2020/05/29 | 1,779 | 1,789 | 1,767 | 1,789 | +14 | +0.8% | 1,200 |
| 2020/05/28 | 1,789 | 1,789 | 1,771 | 1,775 | +5 | +0.3% | 600 |
| 2020/05/27 | 1,775 | 1,780 | 1,770 | 1,770 | -5 | -0.3% | 500 |
| 2020/05/26 | 1,759 | 1,781 | 1,759 | 1,775 | -7 | -0.4% | 1,900 |
| 2020/05/25 | 1,780 | 1,789 | 1,780 | 1,782 | +10 | +0.6% | 2,000 |
| 2020/05/22 | 1,759 | 1,772 | 1,758 | 1,772 | +13 | +0.7% | 1,000 |
1051～
1100
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 | 461,500円 | +40.0% | +22.6% | 0.00% | 31.80倍 | 7.28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 | 149,700円 | +7.2% | +6.6% | 3.47% | 13.25倍 | 2.57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
