9719 SCSK

9719
2025/02/06
時価
1兆1319億円
PER 予
24.32倍
2010年以降
4.29-27.64倍
(2010-2024年)
PBR
3.62倍
2010年以降
0.51-3.77倍
(2010-2024年)
配当 予
1.96%
ROE 予
14.88%
ROA 予
5.84%
資料
Link
CSV,JSON

時価総額

2010年3月31日
736億1920万
2011年3月31日
630億3236万
2012年3月30日
1416億950万
2013年3月29日
1982億6303万
2014年3月31日
2885億4131万
2015年3月31日
3493億1535万
2016年3月31日
4568億1144万
2017年3月31日
4587億3257万
2018年3月30日
4771億5159万
2019年3月29日
5124億115万
2020年3月31日
4999億5090万
2021年3月31日
6827億1191万
2022年3月31日
6559億7395万
2023年3月31日
6043億7523万
2024年3月29日
8866億5869万

2024/09/09~2025/02/06

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
02/063,5703,6253,5613,618+3.19%1,493,3001兆1319億+9.24%24.323.62
02/053,4763,5903,4733,506+2.19%1,374,9001兆969億+6.31%23.563.51
02/043,4733,4923,4013,431-1.21%1,275,0001兆734億+4.32%23.063.43
02/033,4433,5973,4433,473+0.7%2,236,2001兆866億+5.82%23.343.47
01/313,3603,4593,3603,449+1.77%1,074,1001兆791億+5.31%23.183.45
01/303,3843,4093,3793,389-0.32%682,0001兆603億+3.7%22.783.39
01/293,3993,4483,3993,400+0.74%1,056,4001兆637億+4.17%22.853.4
01/283,2973,4013,2883,375+3.15%1,192,7001兆559億+3.56%22.683.37
01/273,3093,3103,2563,272-0.3%623,2001兆237億+0.55%21.993.27
01/243,2743,2943,2583,282-0.36%714,2001兆268億+0.89%22.063.28
01/233,3103,3323,2813,294+1.17%1,149,8001兆306億+1.26%22.143.29
01/223,2533,2813,2293,256+0.96%612,1001兆187億+0.15%21.883.26
01/213,2483,2553,2233,225+0.19%514,9001兆90億-0.77%21.673.22
01/203,2173,2383,2133,219+0.59%556,9001兆71億-0.83%21.633.22
01/173,2193,2193,1673,2000%939,3001兆12億-1.33%21.513.2
01/163,2433,2453,1903,200+0.31%801,6001兆12億-1.05%21.513.2
01/153,1843,2103,1633,190+1.3%397,8009980億7178万-1.15%21.443.19
01/143,2463,2733,1493,149-2.69%878,1009852億4390万-2.17%21.163.15
01/103,2203,2693,2203,236-0.06%609,0001兆124億+0.68%21.753.24
01/093,2203,2553,2173,238+1.38%799,1001兆130億+1%21.763.24
01/083,2253,2323,1793,194-1.84%660,3009993億2328万-0.13%21.473.19
01/073,2673,2763,2333,254-0.55%940,0001兆180億+1.97%21.873.25
01/063,3483,3573,2613,272-1.77%874,5001兆237億+2.86%21.993.27
2024
12/303,3403,3673,3223,331-0.15%609,5001兆421億+5.18%22.393.33
12/273,3253,3653,3163,336+1.37%636,3001兆437億+5.94%22.423.34
12/263,2743,3033,2703,291+0.92%582,3001兆296億+5.18%22.123.29
12/253,2743,2943,2413,261+0.15%649,9001兆202億+4.82%21.923.26
12/243,2703,2813,2543,256-1.63%443,4001兆187億+5.17%21.883.26
12/233,3333,3443,2703,310+1.35%680,0001兆356億+7.36%22.253.31
12/203,3043,3243,2663,266-1.15%1,293,9001兆218億+6.45%21.953.27
12/193,2053,3173,2053,304+1.04%951,5001兆337億+8.15%22.213.3
12/183,2403,2873,2333,270+0.77%889,6001兆231億+7.46%21.983.27
12/173,2703,3173,2403,245-0.22%1,146,2001兆152億+6.95%21.813.24
12/163,2763,2893,2293,252-0.73%801,5001兆174億+7.43%21.863.25
12/133,2003,2893,2003,276+0.86%905,8001兆249億+8.55%22.023.28
12/123,2803,3033,2483,248+0.4%1,449,9001兆162億+8.01%21.833.25
12/113,1463,2373,1283,235+3.85%1,525,4001兆121億+7.87%21.743.23
12/103,1353,1383,0803,115-0.73%718,8009746億615万+4.43%20.943.11
12/093,0053,1503,0053,138+4.91%1,053,8009818億228万+5.62%21.093.14
12/062,9953,0042,9562,991-0.66%820,4009358億963万+1.12%20.12.99
12/052,9943,0132,9823,011+0.8%568,1009420億6713万+1.96%20.243.01
12/043,0333,0552,9762,987-1.39%876,3009345億5812万+1.25%20.082.99
12/033,0303,0602,9993,029-0.46%822,4009476億9888万+2.82%20.363.03
12/023,0253,0563,0043,043+0.5%538,6009520億7913万+3.61%20.453.04
11/293,0243,0643,0183,028-0.16%635,5009473億8601万+3.49%20.353.03
11/283,0003,0332,9823,033+1.51%663,9009489億5038万+3.98%20.383.03
11/272,9382,9972,9342,988+2.33%953,4009348億7100万+2.75%20.082.99
11/262,8902,9362,8692,920+0.93%787,1009135億9549万+0.62%19.622.92
11/252,8812,9462,8802,893+1.83%1,582,7009051億4786万-0.28%19.442.89
11/222,8582,8752,8362,841-0.21%726,1008888億7835万-2.1%19.092.84
11/212,8692,8812,8442,847-1.08%603,3008907億5560万-2%19.132.85
11/202,8762,9132,8652,878-1.64%937,3009004億5473万-1.07%19.342.88
11/192,9302,9632,9152,926-0.27%780,4009154億7274万+0.45%19.672.93
11/182,9342,9892,9222,934-0.54%759,0009179億7574万+0.65%19.722.93
11/152,9652,9892,9422,950-1.3%811,9009229億8174万+1.13%19.832.95
11/142,9713,0242,9652,989-1.71%1,072,8009351億8388万+2.36%20.092.99
11/133,0783,0933,0303,041-0.98%781,3009514億5338万+4.14%20.443.04
11/123,0503,1323,0493,071+1.32%787,0009608億3964万+5.21%20.643.07
11/113,0303,0643,0163,031+0.53%855,5009483億2463万+3.94%20.373.03
11/083,0443,1153,0093,015-1.08%1,401,7009433億1863万+3.5%20.263.01
11/072,9743,0782,9343,048+7.93%3,500,9009536億4351万+4.78%20.493.05
11/062,8042,8382,7882,824+0.32%1,318,4008835億5947万-2.82%18.982.82
11/052,8412,8812,8142,815+0.18%1,138,0008807億4360万-3.33%18.922.81
11/012,8172,8572,7962,810-1.99%1,130,3008791億7922万-3.7%18.892.81
10/312,9232,9282,8392,867-2.22%1,739,7008970億1310万-2.02%19.272.87
10/302,8442,9462,8282,932+1.31%4,446,8009173億4999万+0.14%19.712.93
10/292,8232,9022,8172,894+3.28%1,222,1009054億6073万-1.26%19.452.89
10/282,7842,8222,7792,802+1.23%815,4008766億7622万-4.5%18.832.8
10/252,8102,8102,7612,768-1.46%821,3008660億3846万-5.91%18.62.77
10/242,7852,8172,7822,809-0.25%698,4008788億6634万-4.78%18.882.81
10/232,8492,8572,8112,816-0.85%605,7008810億5647万-4.8%18.932.82
10/222,8772,8832,8282,840-1.29%684,6008885億6547万-4.15%19.092.84
10/212,9132,9132,8682,877-1.27%779,5009001億4186万-3.13%19.342.88
10/182,9232,9642,9092,914-0.27%476,9009117億1824万-1.98%19.582.91
10/172,9552,9652,9092,922-0.71%530,9009142億2124万-1.75%19.642.92
10/162,9733,0282,9422,943-1.47%577,2009207億9162万-1.01%19.782.94
10/152,9983,0152,9812,987+0.67%568,3009345億5812万+0.47%20.082.99
10/112,9483,0012,9412,967-1.03%582,6009283億62万-0.17%19.942.97
10/103,0503,0562,9922,998-0.83%538,5009379億9975万+0.84%20.153
10/093,0063,0432,9983,023+0.9%447,5009458億2163万+1.58%20.323.02
10/083,0103,0182,9782,996-0.27%632,8009373億7400万+0.77%20.143
10/073,0503,0622,9933,004-0.07%518,7009398億7700万+1.14%20.193
10/042,9883,0222,9823,006+1.9%782,5009405億275万+1.45%20.23.01
10/032,9802,9912,9362,950+1.3%830,8009229億8174万-0.2%19.832.95
10/022,9342,9452,9012,912-2.28%944,0009110億9249万-1.32%19.572.91
10/012,9482,9842,9372,980+0.68%687,7009323億6800万+1.19%20.032.98
09/302,8812,9652,8812,960-0.7%754,2009261億1050万+0.78%19.892.96
09/272,9472,9922,9352,981-0.57%923,4009326億8087万+1.78%20.032.98
09/262,9692,9982,9602,998+2.46%933,3009379億9975万+2.67%20.153
09/252,9722,9792,9192,926-2.3%812,0009154億7274万+0.52%19.672.93
09/243,0173,0212,9872,995+0.94%729,7009370億6113万+3.13%20.132.99
09/203,0203,0302,9542,967-1.33%1,087,0009283億62万+2.49%19.942.97
09/193,0153,0312,9973,007+0.8%797,5009408億1563万+4.19%20.213.01
09/183,0213,0322,9602,983-0.43%813,0009333億662万+3.76%20.052.98
09/172,9973,0192,9322,996+1.46%859,5009373億7400万+4.61%20.143
09/132,9612,9772,9302,953-1.5%685,4009239億2037万+3.65%19.852.95
09/122,9913,0322,9762,998+1.66%707,5009379億9975万+5.6%20.153
09/112,9592,9652,9042,9490%1,014,3009226億6887万+4.43%19.822.95
09/102,9492,9972,9362,949+1.58%666,6009226億6887万+5.02%19.822.95
09/092,8702,9292,8702,903-1.53%1,087,6009082億7661万+4.24%19.512.9

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
550
1,650
7/22
362
1,087
4/15
880,200
293,400
7/16
--736億1920万
3/31
2011年
3月期
561
1,684
5/6
295
885
3/15
2,042,400
680,800
3/16
914億2679万480億4793万630億3236万
3/31
2012年
3月期
473
1,420
6/30
340
1,020
4/19
13,726,200
4,575,400
2/7
770億9385万553億7727万1416億950万
3/30
2013年
3月期
653
1,959
3/21
339
1,016
6/14
3,495,300
1,165,100
1/15
1063億5694万551億6011万1982億6303万
3/29
2014年
3月期
1,047
3,140
2/25
554
1,661
4/2
3,320,400
1,106,800
1/30
3390億7730万901億7809万2885億4131万
3/31
2015年
3月期
1,152
3,455
3/31
826
2,477
5/21
3,611,400
1,203,800
1/30
3730億9302万2674億8232万3493億1535万
3/31
2016年
3月期
1,760
5,280
2/1

5,280
1/29
1,090
3,270
4/1
4,088,700
1,362,900
3/3
5701億6820万3531億1553万4568億1144万
3/31
2017年
3月期
1,522
4,565
3/24
1,160
3,480
6/24
2,819,400
939,800
5/2
4929億5792万3757億9268万4587億3257万
3/31
2018年
3月期
1,807
5,420
6/23
1,405
4,215
2/23

4,215
2/22
4,108,500
1,369,500
7/31
5852億8630万4391億2629万4771億5159万
3/30
2019年
3月期
1,827
5,480
7/31
1,218
3,655
12/25
5,049,000
1,683,000
10/30
5709億1628万3807億8448万5124億115万
3/29
2020年
3月期
2,113
6,340
2/20
1,272
3,815
3/19
3,478,500
1,159,500
3/18
6605億1263万3974億5357万4999億5090万
3/31
2021年
3月期
2,270
6,810
2/15
1,525
4,575
4/2
10,849,200
3,616,400
5/29
7094億7807万4766億3174万6827億1191万
3/31
2022年
3月期
2,603
7,810
9/15
1,856
2/24
2,093,100
697,700
5/27
8136億5988万5800億8427万6559億7395万
3/31
2023年
3月期
2,422
7/11
1,894
3/16
2,654,700
11/30
7569億8498万5921億8872万6043億7523万
3/31
2024年
3月期
3,005
1/23
1,913
4/6
4,105,700
11/30
9399億1338万5981億2936万8866億5869万
3/29
最新3,618
2025/2/6
1,493,3001兆1319億