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 |
|---|---|---|---|---|---|---|---|
| 2024/11/13 | 2,949 | 2,967 | 2,820 | 2,967 | +37 | +1.3% | 9,300 |
| 2024/11/12 | 2,931 | 2,949 | 2,930 | 2,930 | +3 | +0.1% | 2,200 |
| 2024/11/11 | 2,916 | 2,927 | 2,916 | 2,927 | +17 | +0.6% | 800 |
| 2024/11/08 | 2,938 | 2,938 | 2,910 | 2,910 | -28 | -1% | 1,000 |
| 2024/11/07 | 2,907 | 2,949 | 2,907 | 2,938 | +37 | +1.3% | 800 |
| 2024/11/06 | 2,913 | 2,948 | 2,901 | 2,901 | -12 | -0.4% | 3,600 |
| 2024/11/05 | 2,912 | 2,913 | 2,912 | 2,913 | -26 | -0.9% | 500 |
| 2024/11/01 | 2,956 | 2,973 | 2,913 | 2,939 | +33 | +1.1% | 4,100 |
| 2024/10/31 | 2,901 | 2,923 | 2,901 | 2,906 | +5 | +0.2% | 800 |
| 2024/10/30 | 2,990 | 2,990 | 2,901 | 2,901 | -39 | -1.3% | 2,000 |
| 2024/10/29 | 2,880 | 2,951 | 2,880 | 2,940 | +79 | +2.8% | 1,500 |
| 2024/10/28 | 2,878 | 2,896 | 2,861 | 2,861 | +27 | +1% | 3,900 |
| 2024/10/25 | 2,825 | 2,839 | 2,818 | 2,834 | +9 | +0.3% | 2,500 |
| 2024/10/24 | 2,817 | 2,829 | 2,816 | 2,825 | +7 | +0.2% | 1,900 |
| 2024/10/23 | 2,850 | 2,855 | 2,818 | 2,818 | -16 | -0.6% | 2,000 |
| 2024/10/22 | 2,839 | 2,846 | 2,834 | 2,834 | +2 | +0.1% | 1,700 |
| 2024/10/21 | 2,833 | 2,843 | 2,815 | 2,832 | -48 | -1.7% | 5,500 |
| 2024/10/18 | 2,843 | 2,880 | 2,843 | 2,880 | +27 | +0.9% | 800 |
| 2024/10/17 | 2,853 | 2,873 | 2,853 | 2,853 | - | - | 4,400 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 2,855 | 2,895 | 2,820 | 2,853 | ±0 | ±0% | 3,400 |
| 2024/10/11 | 2,879 | 2,879 | 2,853 | 2,853 | -10 | -0.3% | 900 |
| 2024/10/10 | 2,879 | 2,879 | 2,841 | 2,863 | -7 | -0.2% | 700 |
| 2024/10/09 | 2,916 | 2,916 | 2,810 | 2,870 | -25 | -0.9% | 2,200 |
| 2024/10/08 | 2,896 | 2,896 | 2,872 | 2,895 | -2 | -0.1% | 1,200 |
| 2024/10/07 | 2,865 | 2,897 | 2,854 | 2,897 | +44 | +1.5% | 1,400 |
| 2024/10/04 | 2,866 | 2,866 | 2,853 | 2,853 | -12 | -0.4% | 1,100 |
| 2024/10/03 | 2,892 | 2,924 | 2,855 | 2,865 | +3 | +0.1% | 1,400 |
| 2024/10/02 | 2,897 | 2,900 | 2,850 | 2,862 | -8 | -0.3% | 1,700 |
| 2024/10/01 | 2,857 | 2,880 | 2,843 | 2,870 | +15 | +0.5% | 700 |
| 2024/09/30 | 2,857 | 2,857 | 2,835 | 2,855 | -34 | -1.2% | 1,300 |
| 2024/09/27 | 2,842 | 2,889 | 2,842 | 2,889 | +32 | +1.1% | 1,200 |
| 2024/09/26 | 2,843 | 2,889 | 2,843 | 2,857 | +33 | +1.2% | 6,100 |
| 2024/09/25 | 2,848 | 2,848 | 2,820 | 2,824 | -6 | -0.2% | 2,400 |
| 2024/09/24 | 2,820 | 2,830 | 2,796 | 2,830 | +40 | +1.4% | 1,400 |
| 2024/09/20 | 2,746 | 2,800 | 2,746 | 2,790 | +68 | +2.5% | 2,700 |
| 2024/09/19 | 2,685 | 2,730 | 2,685 | 2,722 | +37 | +1.4% | 1,300 |
| 2024/09/18 | 2,702 | 2,716 | 2,677 | 2,685 | -5 | -0.2% | 6,500 |
| 2024/09/17 | 2,690 | 2,720 | 2,686 | 2,690 | -49 | -1.8% | 3,600 |
| 2024/09/13 | 2,804 | 2,816 | 2,700 | 2,739 | -51 | -1.8% | 5,100 |
| 2024/09/12 | 2,850 | 2,884 | 2,790 | 2,790 | -41 | -1.4% | 4,000 |
| 2024/09/11 | 2,870 | 2,890 | 2,802 | 2,831 | -139 | -4.7% | 6,100 |
| 2024/09/10 | 2,922 | 2,970 | 2,922 | 2,970 | +50 | +1.7% | 600 |
| 2024/09/09 | 2,811 | 2,920 | 2,811 | 2,920 | -90 | -3% | 5,300 |
| 2024/09/06 | 3,040 | 3,105 | 3,010 | 3,010 | -80 | -2.6% | 2,900 |
| 2024/09/05 | 3,050 | 3,090 | 3,050 | 3,090 | +40 | +1.3% | 500 |
| 2024/09/04 | 3,090 | 3,090 | 3,045 | 3,050 | -85 | -2.7% | 1,700 |
| 2024/09/03 | 3,065 | 3,145 | 3,065 | 3,135 | +75 | +2.5% | 800 |
| 2024/09/02 | 3,060 | 3,065 | 3,060 | 3,060 | +15 | +0.5% | 300 |
| 2024/08/30 | 3,035 | 3,060 | 3,030 | 3,045 | +10 | +0.3% | 1,100 |
201～
250
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
