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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 3,675 | 3,675 | 3,540 | 3,560 | -115 | -3.1% | 20,700 |
| 2024/04/03 | 3,600 | 3,710 | 3,585 | 3,675 | +5 | +0.1% | 19,700 |
| 2024/04/02 | 3,845 | 3,845 | 3,655 | 3,670 | -135 | -3.5% | 18,900 |
| 2024/04/01 | 3,900 | 3,915 | 3,765 | 3,805 | -85 | -2.2% | 36,500 |
| 2024/03/29 | 4,250 | 4,250 | 3,845 | 3,890 | -175 | -4.3% | 49,500 |
| 2024/03/28 | 4,045 | 4,285 | 4,010 | 4,065 | -835 | -17% | 102,000 |
| 2024/03/27 | 5,000 | 5,100 | 4,730 | 4,900 | +30 | +0.6% | 86,300 |
| 2024/03/26 | 4,660 | 4,890 | 4,660 | 4,870 | +175 | +3.7% | 63,300 |
| 2024/03/25 | 4,660 | 4,730 | 4,625 | 4,695 | +95 | +2.1% | 55,600 |
| 2024/03/22 | 4,595 | 4,690 | 4,540 | 4,600 | +10 | +0.2% | 37,000 |
| 2024/03/21 | 4,560 | 4,600 | 4,500 | 4,590 | +40 | +0.9% | 22,500 |
| 2024/03/19 | 4,480 | 4,560 | 4,460 | 4,550 | +95 | +2.1% | 12,700 |
| 2024/03/18 | 4,555 | 4,555 | 4,450 | 4,455 | -115 | -2.5% | 31,600 |
| 2024/03/15 | 4,565 | 4,570 | 4,510 | 4,570 | ±0 | ±0% | 9,500 |
| 2024/03/14 | 4,630 | 4,630 | 4,560 | 4,570 | -25 | -0.5% | 5,700 |
| 2024/03/13 | 4,550 | 4,625 | 4,525 | 4,595 | +45 | +1% | 7,900 |
| 2024/03/12 | 4,555 | 4,575 | 4,480 | 4,550 | -90 | -1.9% | 11,000 |
| 2024/03/11 | 4,520 | 4,705 | 4,490 | 4,640 | +120 | +2.7% | 33,600 |
| 2024/03/08 | 4,380 | 4,570 | 4,375 | 4,520 | +100 | +2.3% | 20,600 |
| 2024/03/07 | 4,505 | 4,510 | 4,365 | 4,420 | -75 | -1.7% | 27,300 |
| 2024/03/06 | 4,485 | 4,515 | 4,405 | 4,495 | -25 | -0.6% | 23,700 |
| 2024/03/05 | 4,665 | 4,665 | 4,520 | 4,520 | -130 | -2.8% | 16,500 |
| 2024/03/04 | 4,725 | 4,725 | 4,580 | 4,650 | -10 | -0.2% | 27,600 |
| 2024/03/01 | 4,725 | 4,725 | 4,505 | 4,660 | -70 | -1.5% | 37,600 |
| 2024/02/29 | 4,475 | 4,795 | 4,430 | 4,730 | +315 | +7.1% | 50,600 |
| 2024/02/28 | 4,360 | 4,485 | 4,315 | 4,415 | +100 | +2.3% | 31,900 |
| 2024/02/27 | 4,335 | 4,340 | 4,230 | 4,315 | +30 | +0.7% | 18,800 |
| 2024/02/26 | 4,275 | 4,325 | 4,260 | 4,285 | +40 | +0.9% | 15,000 |
| 2024/02/22 | 4,205 | 4,250 | 4,205 | 4,245 | +45 | +1.1% | 11,900 |
| 2024/02/21 | 4,200 | 4,205 | 4,175 | 4,200 | ±0 | ±0% | 9,700 |
| 2024/02/20 | 4,200 | 4,200 | 4,160 | 4,200 | ±0 | ±0% | 9,800 |
| 2024/02/19 | 4,220 | 4,220 | 4,190 | 4,200 | -5 | -0.1% | 7,800 |
| 2024/02/16 | 4,235 | 4,235 | 4,190 | 4,205 | +5 | +0.1% | 8,400 |
| 2024/02/15 | 4,190 | 4,210 | 4,190 | 4,200 | +10 | +0.2% | 6,300 |
| 2024/02/14 | 4,190 | 4,235 | 4,190 | 4,190 | -20 | -0.5% | 10,800 |
| 2024/02/13 | 4,200 | 4,255 | 4,185 | 4,210 | -5 | -0.1% | 19,500 |
| 2024/02/09 | 4,250 | 4,250 | 4,215 | 4,215 | -35 | -0.8% | 8,500 |
| 2024/02/08 | 4,245 | 4,300 | 4,210 | 4,250 | +65 | +1.6% | 26,200 |
| 2024/02/07 | 4,100 | 4,185 | 4,030 | 4,185 | +80 | +1.9% | 26,800 |
| 2024/02/06 | 4,180 | 4,190 | 4,090 | 4,105 | -75 | -1.8% | 34,400 |
| 2024/02/05 | 4,215 | 4,225 | 4,140 | 4,180 | -25 | -0.6% | 38,400 |
| 2024/02/02 | 4,325 | 4,345 | 4,120 | 4,205 | +440 | +11.7% | 227,400 |
| 2024/02/01 | 3,765 | 3,765 | 3,765 | 3,765 | +700 | +22.8% | 4,800 |
| 2024/01/31 | 3,070 | 3,070 | 3,040 | 3,065 | -5 | -0.2% | 2,200 |
| 2024/01/30 | 3,030 | 3,070 | 3,030 | 3,070 | +40 | +1.3% | 500 |
| 2024/01/29 | 3,005 | 3,065 | 3,005 | 3,030 | +20 | +0.7% | 1,000 |
| 2024/01/26 | 3,055 | 3,055 | 3,000 | 3,010 | -10 | -0.3% | 5,000 |
| 2024/01/25 | 2,979 | 3,055 | 2,978 | 3,020 | +42 | +1.4% | 4,500 |
| 2024/01/24 | 2,966 | 2,978 | 2,945 | 2,978 | +56 | +1.9% | 1,100 |
| 2024/01/23 | 2,911 | 2,950 | 2,911 | 2,922 | +25 | +0.9% | 2,800 |
351～
400
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
