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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,335 | 1,339 | 1,335 | 1,337 | -3 | -0.2% | 400 |
| 2017/07/03 | 1,347 | 1,350 | 1,306 | 1,340 | +10 | +0.8% | 7,200 |
| 2017/06/30 | 1,332 | 1,332 | 1,330 | 1,330 | -10 | -0.7% | 1,900 |
| 2017/06/29 | 1,328 | 1,340 | 1,328 | 1,340 | +15 | +1.1% | 2,800 |
| 2017/06/28 | 1,341 | 1,341 | 1,321 | 1,325 | -18 | -1.3% | 3,900 |
| 2017/06/27 | 1,341 | 1,343 | 1,334 | 1,343 | +1 | +0.1% | 6,900 |
| 2017/06/26 | 1,339 | 1,343 | 1,337 | 1,342 | +11 | +0.8% | 2,900 |
| 2017/06/23 | 1,348 | 1,348 | 1,321 | 1,331 | -13 | -1% | 7,100 |
| 2017/06/22 | 1,341 | 1,344 | 1,334 | 1,344 | +2 | +0.1% | 1,300 |
| 2017/06/21 | 1,357 | 1,357 | 1,301 | 1,342 | -5 | -0.4% | 7,800 |
| 2017/06/20 | 1,355 | 1,359 | 1,345 | 1,347 | +5 | +0.4% | 2,700 |
| 2017/06/19 | 1,345 | 1,360 | 1,340 | 1,342 | -1 | -0.1% | 5,900 |
| 2017/06/16 | 1,335 | 1,351 | 1,335 | 1,343 | +8 | +0.6% | 6,400 |
| 2017/06/15 | 1,345 | 1,345 | 1,335 | 1,335 | -4 | -0.3% | 1,800 |
| 2017/06/14 | 1,342 | 1,349 | 1,334 | 1,339 | +6 | +0.5% | 4,200 |
| 2017/06/13 | 1,338 | 1,346 | 1,332 | 1,333 | -2 | -0.1% | 3,900 |
| 2017/06/12 | 1,360 | 1,360 | 1,328 | 1,335 | +8 | +0.6% | 3,400 |
| 2017/06/09 | 1,313 | 1,327 | 1,313 | 1,327 | +13 | +1% | 1,900 |
| 2017/06/08 | 1,315 | 1,326 | 1,310 | 1,314 | +5 | +0.4% | 1,400 |
| 2017/06/07 | 1,320 | 1,320 | 1,306 | 1,309 | -10 | -0.8% | 6,600 |
| 2017/06/06 | 1,350 | 1,350 | 1,319 | 1,319 | -38 | -2.8% | 6,700 |
| 2017/06/05 | 1,355 | 1,359 | 1,342 | 1,357 | +3 | +0.2% | 6,600 |
| 2017/06/02 | 1,360 | 1,365 | 1,354 | 1,354 | -4 | -0.3% | 4,400 |
| 2017/06/01 | 1,360 | 1,364 | 1,358 | 1,358 | -9 | -0.7% | 2,200 |
| 2017/05/31 | 1,365 | 1,367 | 1,354 | 1,367 | +7 | +0.5% | 2,900 |
| 2017/05/30 | 1,360 | 1,363 | 1,360 | 1,360 | ±0 | ±0% | 5,100 |
| 2017/05/29 | 1,360 | 1,360 | 1,352 | 1,360 | ±0 | ±0% | 2,800 |
| 2017/05/26 | 1,367 | 1,367 | 1,358 | 1,360 | ±0 | ±0% | 1,600 |
| 2017/05/25 | 1,366 | 1,368 | 1,360 | 1,360 | -6 | -0.4% | 6,000 |
| 2017/05/24 | 1,361 | 1,366 | 1,359 | 1,366 | +8 | +0.6% | 5,900 |
| 2017/05/23 | 1,363 | 1,363 | 1,348 | 1,358 | -1 | -0.1% | 4,000 |
| 2017/05/22 | 1,357 | 1,360 | 1,354 | 1,359 | +2 | +0.1% | 2,700 |
| 2017/05/19 | 1,340 | 1,357 | 1,338 | 1,357 | +13 | +1% | 3,500 |
| 2017/05/18 | 1,332 | 1,348 | 1,332 | 1,344 | -24 | -1.8% | 4,400 |
| 2017/05/17 | 1,357 | 1,369 | 1,350 | 1,368 | +11 | +0.8% | 3,900 |
| 2017/05/16 | 1,340 | 1,358 | 1,340 | 1,357 | +25 | +1.9% | 4,300 |
| 2017/05/15 | 1,330 | 1,342 | 1,330 | 1,332 | -15 | -1.1% | 6,800 |
| 2017/05/12 | 1,344 | 1,373 | 1,342 | 1,347 | -27 | -2% | 16,800 |
| 2017/05/11 | 1,365 | 1,381 | 1,365 | 1,374 | +11 | +0.8% | 8,500 |
| 2017/05/10 | 1,363 | 1,365 | 1,345 | 1,363 | ±0 | ±0% | 9,300 |
| 2017/05/09 | 1,370 | 1,377 | 1,354 | 1,363 | -15 | -1.1% | 4,700 |
| 2017/05/08 | 1,340 | 1,385 | 1,340 | 1,378 | +34 | +2.5% | 19,200 |
| 2017/05/02 | 1,324 | 1,344 | 1,306 | 1,344 | +20 | +1.5% | 12,000 |
| 2017/05/01 | 1,290 | 1,330 | 1,282 | 1,324 | +42 | +3.3% | 5,700 |
| 2017/04/28 | 1,290 | 1,290 | 1,280 | 1,282 | +9 | +0.7% | 5,500 |
| 2017/04/27 | 1,266 | 1,273 | 1,249 | 1,273 | +8 | +0.6% | 3,900 |
| 2017/04/26 | 1,245 | 1,267 | 1,244 | 1,265 | +36 | +2.9% | 3,500 |
| 2017/04/25 | 1,240 | 1,240 | 1,229 | 1,229 | +4 | +0.3% | 2,000 |
| 2017/04/24 | 1,223 | 1,240 | 1,220 | 1,225 | +10 | +0.8% | 3,500 |
| 2017/04/21 | 1,225 | 1,225 | 1,211 | 1,215 | -1 | -0.1% | 1,500 |
2001～
2050
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 | 434,500円 | +7.6% | +7.7% | 3.75% | 13.35倍 | 1.59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 | 208,900円 | +15.4% | +11.9% | 0.96% | 21.86倍 | 3.83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 | 79,900円 | +0.6% | +7.7% | 1.75% | 10.77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 | 501,000円 | +25.4% | +80.8% | 0.00% | 21.58倍 | 6.83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 | 329,000円 | +29.4% | +54.5% | 0.00% | 82.17倍 | 7.72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
