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 |
|---|---|---|---|---|---|---|---|
| 2025/04/14 | 2,914 | 2,964 | 2,914 | 2,944 | +31 | +1.1% | 1,700 |
| 2025/04/11 | 2,970 | 3,000 | 2,891 | 2,913 | -57 | -1.9% | 5,100 |
| 2025/04/10 | 2,999 | 3,030 | 2,954 | 2,970 | +69 | +2.4% | 1,400 |
| 2025/04/09 | 2,850 | 2,950 | 2,850 | 2,901 | -49 | -1.7% | 3,700 |
| 2025/04/08 | 2,765 | 2,950 | 2,765 | 2,950 | +235 | +8.7% | 5,500 |
| 2025/04/07 | 2,700 | 2,741 | 2,660 | 2,715 | -171 | -5.9% | 4,200 |
| 2025/04/04 | 2,985 | 2,990 | 2,886 | 2,886 | -114 | -3.8% | 5,400 |
| 2025/04/03 | 3,000 | 3,020 | 2,999 | 3,000 | -20 | -0.7% | 4,000 |
| 2025/04/02 | 3,085 | 3,085 | 3,020 | 3,020 | -55 | -1.8% | 3,400 |
| 2025/04/01 | 3,135 | 3,135 | 3,075 | 3,075 | -60 | -1.9% | 500 |
| 2025/03/31 | 3,160 | 3,180 | 3,070 | 3,135 | -25 | -0.8% | 3,000 |
| 2025/03/28 | 3,035 | 3,190 | 3,035 | 3,160 | -205 | -6.1% | 13,200 |
| 2025/03/27 | 3,360 | 3,365 | 3,340 | 3,365 | +5 | +0.1% | 5,200 |
| 2025/03/26 | 3,350 | 3,390 | 3,340 | 3,360 | +10 | +0.3% | 4,300 |
| 2025/03/25 | 3,395 | 3,395 | 3,275 | 3,350 | -45 | -1.3% | 5,400 |
| 2025/03/24 | 3,390 | 3,410 | 3,390 | 3,395 | +15 | +0.4% | 3,100 |
| 2025/03/21 | 3,340 | 3,380 | 3,340 | 3,380 | +40 | +1.2% | 3,900 |
| 2025/03/19 | 3,340 | 3,340 | 3,305 | 3,340 | +20 | +0.6% | 2,100 |
| 2025/03/18 | 3,325 | 3,330 | 3,315 | 3,320 | +10 | +0.3% | 1,500 |
| 2025/03/17 | 3,300 | 3,310 | 3,295 | 3,310 | +30 | +0.9% | 1,700 |
| 2025/03/14 | 3,290 | 3,300 | 3,280 | 3,280 | +10 | +0.3% | 1,900 |
| 2025/03/13 | 3,270 | 3,275 | 3,250 | 3,270 | +10 | +0.3% | 1,000 |
| 2025/03/12 | 3,290 | 3,290 | 3,240 | 3,260 | +20 | +0.6% | 1,000 |
| 2025/03/11 | 3,265 | 3,285 | 3,230 | 3,240 | +10 | +0.3% | 3,400 |
| 2025/03/10 | 3,210 | 3,255 | 3,205 | 3,230 | +20 | +0.6% | 1,600 |
| 2025/03/07 | 3,200 | 3,210 | 3,175 | 3,210 | ±0 | ±0% | 2,300 |
| 2025/03/06 | 3,215 | 3,215 | 3,210 | 3,210 | +10 | +0.3% | 1,000 |
| 2025/03/05 | 3,195 | 3,300 | 3,170 | 3,200 | +5 | +0.2% | 5,100 |
| 2025/03/04 | 3,195 | 3,195 | 3,195 | 3,195 | +30 | +0.9% | 100 |
| 2025/03/03 | 3,205 | 3,230 | 3,165 | 3,165 | -40 | -1.2% | 2,100 |
| 2025/02/28 | 3,240 | 3,240 | 3,170 | 3,205 | -35 | -1.1% | 1,200 |
| 2025/02/27 | 3,165 | 3,240 | 3,165 | 3,240 | +55 | +1.7% | 2,000 |
| 2025/02/26 | 3,180 | 3,200 | 3,175 | 3,185 | ±0 | ±0% | 1,300 |
| 2025/02/25 | 3,175 | 3,220 | 3,175 | 3,185 | -10 | -0.3% | 2,100 |
| 2025/02/21 | 3,180 | 3,245 | 3,180 | 3,195 | +15 | +0.5% | 2,000 |
| 2025/02/20 | 3,190 | 3,215 | 3,180 | 3,180 | -25 | -0.8% | 1,600 |
| 2025/02/19 | 3,210 | 3,210 | 3,205 | 3,205 | -25 | -0.8% | 900 |
| 2025/02/18 | 3,220 | 3,250 | 3,220 | 3,230 | -10 | -0.3% | 1,100 |
| 2025/02/17 | 3,195 | 3,250 | 3,180 | 3,240 | +45 | +1.4% | 2,200 |
| 2025/02/14 | 3,175 | 3,195 | 3,155 | 3,195 | +20 | +0.6% | 2,400 |
| 2025/02/13 | 3,170 | 3,185 | 3,160 | 3,175 | +10 | +0.3% | 1,900 |
| 2025/02/12 | 3,185 | 3,185 | 3,165 | 3,165 | -35 | -1.1% | 1,000 |
| 2025/02/10 | 3,250 | 3,250 | 3,200 | 3,200 | -70 | -2.1% | 3,200 |
| 2025/02/07 | 3,320 | 3,320 | 3,270 | 3,270 | -80 | -2.4% | 2,300 |
| 2025/02/06 | 3,370 | 3,370 | 3,315 | 3,350 | -45 | -1.3% | 2,300 |
| 2025/02/05 | 3,410 | 3,410 | 3,390 | 3,395 | +5 | +0.1% | 700 |
| 2025/02/04 | 3,365 | 3,395 | 3,350 | 3,390 | +75 | +2.3% | 6,000 |
| 2025/02/03 | 3,220 | 3,325 | 3,220 | 3,315 | -45 | -1.3% | 3,800 |
| 2025/01/31 | 3,225 | 3,360 | 3,225 | 3,360 | +145 | +4.5% | 3,100 |
| 2025/01/30 | 3,215 | 3,215 | 3,215 | 3,215 | -5 | -0.2% | 600 |
101～
150
件表示中 / 3779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 | 425,500円 | +7.6% | +7.7% | 3.83% | 13.07倍 | 1.56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 |
| Ａｒｅｎｔ | 510,000円 | +25.4% | +80.8% | 0.00% | 21.96倍 | 6.95倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| 朝日放送 | 77,700円 | +0.6% | +7.7% | 1.80% | 10.47倍 | 0.42倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| オプティム | 58,700円 | +10.0% | -19.4% | 0.00% | 32.34倍 | 3.84倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 網 屋 | 370,000円 | +20.6% | +42.3% | 0.00% | 57.70倍 | 12.02倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
