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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 1,427 | 1,436 | 1,420 | 1,432 | +6 | +0.4% | 10,200 |
| 2017/09/13 | 1,418 | 1,432 | 1,418 | 1,426 | +16 | +1.1% | 2,300 |
| 2017/09/12 | 1,415 | 1,422 | 1,408 | 1,410 | -5 | -0.4% | 3,400 |
| 2017/09/11 | 1,405 | 1,418 | 1,405 | 1,415 | +11 | +0.8% | 1,900 |
| 2017/09/08 | 1,409 | 1,410 | 1,395 | 1,404 | -5 | -0.4% | 1,100 |
| 2017/09/07 | 1,400 | 1,409 | 1,396 | 1,409 | +14 | +1% | 2,600 |
| 2017/09/06 | 1,381 | 1,397 | 1,369 | 1,395 | +4 | +0.3% | 6,200 |
| 2017/09/05 | 1,450 | 1,450 | 1,391 | 1,391 | -65 | -4.5% | 8,800 |
| 2017/09/04 | 1,471 | 1,471 | 1,426 | 1,456 | -15 | -1% | 7,000 |
| 2017/09/01 | 1,469 | 1,482 | 1,458 | 1,471 | +12 | +0.8% | 2,500 |
| 2017/08/31 | 1,439 | 1,480 | 1,439 | 1,459 | +23 | +1.6% | 7,700 |
| 2017/08/30 | 1,430 | 1,437 | 1,430 | 1,436 | +4 | +0.3% | 3,300 |
| 2017/08/29 | 1,430 | 1,432 | 1,420 | 1,432 | -1 | -0.1% | 2,300 |
| 2017/08/28 | 1,428 | 1,439 | 1,410 | 1,433 | +11 | +0.8% | 4,300 |
| 2017/08/25 | 1,429 | 1,434 | 1,422 | 1,422 | +3 | +0.2% | 2,300 |
| 2017/08/24 | 1,407 | 1,419 | 1,397 | 1,419 | +19 | +1.4% | 6,200 |
| 2017/08/23 | 1,401 | 1,401 | 1,386 | 1,400 | +5 | +0.4% | 5,600 |
| 2017/08/22 | 1,399 | 1,399 | 1,395 | 1,395 | -5 | -0.4% | 500 |
| 2017/08/21 | 1,395 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 2,800 |
| 2017/08/18 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 2,000 |
| 2017/08/17 | 1,400 | 1,420 | 1,395 | 1,410 | +24 | +1.7% | 3,100 |
| 2017/08/16 | 1,393 | 1,393 | 1,386 | 1,386 | -8 | -0.6% | 3,000 |
| 2017/08/15 | 1,373 | 1,399 | 1,370 | 1,394 | +16 | +1.2% | 3,700 |
| 2017/08/14 | 1,371 | 1,382 | 1,365 | 1,378 | -22 | -1.6% | 4,900 |
| 2017/08/10 | 1,392 | 1,407 | 1,392 | 1,400 | +13 | +0.9% | 3,300 |
| 2017/08/09 | 1,413 | 1,413 | 1,385 | 1,387 | -35 | -2.5% | 5,400 |
| 2017/08/08 | 1,436 | 1,436 | 1,403 | 1,422 | +1 | +0.1% | 3,500 |
| 2017/08/07 | 1,420 | 1,440 | 1,420 | 1,421 | +3 | +0.2% | 7,100 |
| 2017/08/04 | 1,408 | 1,435 | 1,408 | 1,418 | -5 | -0.4% | 3,300 |
| 2017/08/03 | 1,434 | 1,434 | 1,413 | 1,423 | -24 | -1.7% | 1,500 |
| 2017/08/02 | 1,450 | 1,450 | 1,423 | 1,447 | -3 | -0.2% | 1,900 |
| 2017/08/01 | 1,480 | 1,480 | 1,401 | 1,450 | -6 | -0.4% | 10,200 |
| 2017/07/31 | 1,485 | 1,485 | 1,425 | 1,456 | -9 | -0.6% | 7,400 |
| 2017/07/28 | 1,495 | 1,495 | 1,451 | 1,465 | -31 | -2.1% | 8,700 |
| 2017/07/27 | 1,458 | 1,496 | 1,452 | 1,496 | +25 | +1.7% | 4,600 |
| 2017/07/26 | 1,499 | 1,500 | 1,462 | 1,471 | -6 | -0.4% | 11,200 |
| 2017/07/25 | 1,442 | 1,477 | 1,427 | 1,477 | +50 | +3.5% | 13,600 |
| 2017/07/24 | 1,417 | 1,430 | 1,405 | 1,427 | +12 | +0.8% | 8,900 |
| 2017/07/21 | 1,439 | 1,445 | 1,415 | 1,415 | -5 | -0.4% | 7,500 |
| 2017/07/20 | 1,414 | 1,440 | 1,408 | 1,420 | +9 | +0.6% | 17,300 |
| 2017/07/19 | 1,375 | 1,420 | 1,375 | 1,411 | +26 | +1.9% | 10,200 |
| 2017/07/18 | 1,391 | 1,391 | 1,365 | 1,385 | -6 | -0.4% | 5,500 |
| 2017/07/14 | 1,368 | 1,392 | 1,362 | 1,391 | +31 | +2.3% | 11,200 |
| 2017/07/13 | 1,349 | 1,360 | 1,346 | 1,360 | +11 | +0.8% | 7,200 |
| 2017/07/12 | 1,348 | 1,349 | 1,339 | 1,349 | +4 | +0.3% | 2,300 |
| 2017/07/11 | 1,334 | 1,346 | 1,334 | 1,345 | +15 | +1.1% | 6,400 |
| 2017/07/10 | 1,336 | 1,336 | 1,323 | 1,330 | +7 | +0.5% | 1,900 |
| 2017/07/07 | 1,339 | 1,339 | 1,320 | 1,323 | -18 | -1.3% | 2,700 |
| 2017/07/06 | 1,341 | 1,341 | 1,341 | 1,341 | +7 | +0.5% | 700 |
| 2017/07/05 | 1,322 | 1,334 | 1,321 | 1,334 | -3 | -0.2% | 1,700 |
1951～
2000
件表示中 / 3781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 | 431,500円 | +7.6% | +7.7% | 3.78% | 13.26倍 | 1.58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 |
| ユーザローカル | 210,000円 | +15.4% | +11.9% | 0.95% | 21.98倍 | 3.85倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| 朝日放送 | 79,600円 | +0.6% | +7.7% | 1.76% | 10.73倍 | 0.43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 |
| Ａｒｅｎｔ | 502,000円 | +25.4% | +80.8% | 0.00% | 21.62倍 | 6.84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 |
| ＡＢＥＪＡ | 332,500円 | +29.4% | +54.5% | 0.00% | 83.04倍 | 7.80倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
