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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,956 | 2,956 | 2,932 | 2,932 | ±0 | ±0% | 700 |
| 2024/08/20 | 2,941 | 2,963 | 2,932 | 2,932 | -9 | -0.3% | 2,200 |
| 2024/08/19 | 2,928 | 2,953 | 2,880 | 2,941 | +13 | +0.4% | 1,100 |
| 2024/08/16 | 2,955 | 2,961 | 2,922 | 2,928 | +23 | +0.8% | 3,200 |
| 2024/08/15 | 2,895 | 2,928 | 2,874 | 2,905 | +35 | +1.2% | 4,100 |
| 2024/08/14 | 2,795 | 2,880 | 2,776 | 2,870 | +90 | +3.2% | 6,500 |
| 2024/08/13 | 2,764 | 2,780 | 2,721 | 2,780 | +61 | +2.2% | 2,800 |
| 2024/08/09 | 2,782 | 2,782 | 2,711 | 2,719 | +30 | +1.1% | 2,200 |
| 2024/08/08 | 2,643 | 2,799 | 2,642 | 2,689 | +41 | +1.5% | 4,200 |
| 2024/08/07 | 2,558 | 2,679 | 2,558 | 2,648 | +92 | +3.6% | 12,900 |
| 2024/08/06 | 2,522 | 2,641 | 2,522 | 2,556 | +34 | +1.3% | 25,000 |
| 2024/08/05 | 2,750 | 2,771 | 2,520 | 2,522 | -378 | -13% | 15,400 |
| 2024/08/02 | 3,000 | 3,020 | 2,900 | 2,900 | -105 | -3.5% | 16,000 |
| 2024/08/01 | 3,190 | 3,265 | 2,935 | 3,005 | -325 | -9.8% | 19,400 |
| 2024/07/31 | 3,335 | 3,360 | 3,310 | 3,330 | -15 | -0.4% | 3,900 |
| 2024/07/30 | 3,390 | 3,400 | 3,345 | 3,345 | -60 | -1.8% | 2,000 |
| 2024/07/29 | 3,365 | 3,405 | 3,350 | 3,405 | +15 | +0.4% | 900 |
| 2024/07/26 | 3,530 | 3,530 | 3,390 | 3,390 | -70 | -2% | 10,900 |
| 2024/07/25 | 3,500 | 3,500 | 3,435 | 3,460 | +15 | +0.4% | 13,800 |
| 2024/07/24 | 3,420 | 3,445 | 3,400 | 3,445 | +50 | +1.5% | 3,500 |
| 2024/07/23 | 3,370 | 3,410 | 3,360 | 3,395 | +50 | +1.5% | 5,000 |
| 2024/07/22 | 3,370 | 3,370 | 3,345 | 3,345 | -25 | -0.7% | 4,300 |
| 2024/07/19 | 3,345 | 3,370 | 3,345 | 3,370 | +15 | +0.4% | 3,000 |
| 2024/07/18 | 3,350 | 3,355 | 3,335 | 3,355 | +10 | +0.3% | 3,200 |
| 2024/07/17 | 3,350 | 3,350 | 3,330 | 3,345 | -5 | -0.1% | 6,100 |
| 2024/07/16 | 3,355 | 3,355 | 3,340 | 3,350 | -5 | -0.1% | 10,200 |
| 2024/07/12 | 3,330 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 2,700 |
| 2024/07/11 | 3,365 | 3,365 | 3,305 | 3,330 | -45 | -1.3% | 4,300 |
| 2024/07/10 | 3,385 | 3,390 | 3,350 | 3,375 | -20 | -0.6% | 5,600 |
| 2024/07/09 | 3,435 | 3,435 | 3,380 | 3,395 | -20 | -0.6% | 2,700 |
| 2024/07/08 | 3,435 | 3,435 | 3,385 | 3,415 | -10 | -0.3% | 2,800 |
| 2024/07/05 | 3,440 | 3,440 | 3,425 | 3,425 | -20 | -0.6% | 1,200 |
| 2024/07/04 | 3,430 | 3,445 | 3,425 | 3,445 | -10 | -0.3% | 2,000 |
| 2024/07/03 | 3,435 | 3,460 | 3,435 | 3,455 | +15 | +0.4% | 2,700 |
| 2024/07/02 | 3,400 | 3,440 | 3,400 | 3,440 | ±0 | ±0% | 4,100 |
| 2024/07/01 | 3,460 | 3,460 | 3,440 | 3,440 | -25 | -0.7% | 1,800 |
| 2024/06/28 | 3,435 | 3,470 | 3,435 | 3,465 | +45 | +1.3% | 1,300 |
| 2024/06/27 | 3,375 | 3,440 | 3,370 | 3,420 | +40 | +1.2% | 2,600 |
| 2024/06/26 | 3,380 | 3,405 | 3,365 | 3,380 | -30 | -0.9% | 4,500 |
| 2024/06/25 | 3,410 | 3,410 | 3,395 | 3,410 | +20 | +0.6% | 1,700 |
| 2024/06/24 | 3,400 | 3,400 | 3,360 | 3,390 | +25 | +0.7% | 1,900 |
| 2024/06/21 | 3,360 | 3,400 | 3,340 | 3,365 | +10 | +0.3% | 3,200 |
| 2024/06/20 | 3,375 | 3,375 | 3,340 | 3,355 | -20 | -0.6% | 3,100 |
| 2024/06/19 | 3,375 | 3,405 | 3,360 | 3,375 | -15 | -0.4% | 1,600 |
| 2024/06/18 | 3,370 | 3,395 | 3,365 | 3,390 | +25 | +0.7% | 2,100 |
| 2024/06/17 | 3,400 | 3,410 | 3,365 | 3,365 | -40 | -1.2% | 2,900 |
| 2024/06/14 | 3,410 | 3,445 | 3,405 | 3,405 | -25 | -0.7% | 1,400 |
| 2024/06/13 | 3,440 | 3,440 | 3,400 | 3,430 | ±0 | ±0% | 900 |
| 2024/06/12 | 3,435 | 3,435 | 3,390 | 3,430 | +35 | +1% | 1,700 |
| 2024/06/11 | 3,390 | 3,425 | 3,390 | 3,395 | -5 | -0.1% | 1,500 |
151～
200
件表示中 / 3673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 | 288,600円 | +7.5% | +4.2% | 4.16% | 9.78倍 | 1.14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 |
| シェアリングＴ | 96,500円 | +14.6% | +11.7% | 3.11% | 15.93倍 | 5.73倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| 日本通信 | 13,300円 | +16.2% | -45.1% | 0.00% | 45.08倍 | 7.08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 |
| デジハＨＤ | 92,000円 | +5.8% | +20.0% | 2.50% | 10.79倍 | 2.33倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| Ｓｐｅｅｅ | 190,500円 | +14.6% | - | 0.00% | - | 4.04倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
