9719 SCSK

9719
2024/09/18
時価
9333億円
PER 予
20.95倍
2010年以降
4.29-27.64倍
(2010-2024年)
PBR
3.08倍
2010年以降
0.51-3.77倍
(2010-2024年)
配当 予
2.28%
ROE 予
14.69%
ROA 予
9.54%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,996
始値
3,021
高値
3,032
安値
2,960
終値 -0.43%
2,983
出来高 -5.41%
813,000

乖離率

株価(5日)
移動平均値
+0.24%
2,976
株価(25日)
移動平均値
+3.76%
2,875
出来高(5日)
移動平均値
-0.36%
815,940

2024/04/24~2024/09/18

株価推移

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
2024
09/183,0213,0322,9602,983-0.43%813,0009333億662万+3.76%20.953.08
09/172,9973,0192,9322,996+1.46%859,5009373億7400万+4.61%21.043.09
09/132,9612,9772,9302,953-1.5%685,4009239億2037万+3.65%20.743.05
09/122,9913,0322,9762,998+1.66%707,5009379億9975万+5.6%21.053.09
09/112,9592,9652,9042,9490%1,014,3009226億6887万+4.43%20.713.04
09/102,9492,9972,9362,949+1.58%666,6009226億6887万+5.02%20.713.04
09/092,8702,9292,8702,903-1.53%1,087,6009082億7661万+4.24%20.393
09/062,9763,0052,9292,948-0.44%784,7009223億5599万+6.04%20.73.04
09/052,9373,0532,9312,961-0.64%913,2009264億2337万+6.55%20.793.06
09/042,9653,0032,9532,980-2.71%1,020,8009323億6800万+7.23%20.933.07
09/032,9593,0632,9593,063+3.8%845,9009583億3664万+10.34%21.513.16
09/022,9252,9602,9212,951+0.92%591,3009232億9462万+6.27%20.723.05
08/302,9422,9752,9062,924+2.89%1,636,5009148億4699万+5.18%20.533.02
08/292,8322,8502,8062,842+0.35%720,0008891億9123万+2.05%19.962.93
08/282,8232,8512,8012,832+0.35%801,8008860億6247万+1.32%19.892.92
08/272,7782,8412,7652,822+2.06%750,5008829億3372万+0.53%19.822.91
08/262,7432,7672,7212,765-0.25%377,1008650億9984万-1.95%19.422.85
08/232,7562,7792,7522,7720%470,0008672億8996万-2.29%19.472.86
08/222,7532,7832,7352,772+1.35%525,0008672億8996万-2.77%19.472.86
08/212,7772,7812,7352,735-1.37%606,0008557億1358万-4.6%19.212.82
08/202,7692,7812,7462,773+0.91%399,0008676億284万-3.88%19.472.86
08/192,7522,7742,7292,748-1.26%434,3008597億8096万-5.24%19.32.84
08/162,7852,8142,7572,783+1.83%704,3008707億3159万-4.59%19.542.87
08/152,7392,7562,7142,733-0.18%674,5008550億8783万-6.82%19.192.82
08/142,7202,7542,7072,738+1.29%694,9008566億5221万-7.19%19.232.83
08/132,6712,7132,6612,703+2.54%990,6008457億158万-8.9%18.982.79
08/092,6932,7042,6082,636-1.86%1,044,0008247億3894万-11.72%18.512.72
08/082,6222,7212,6152,686+2.44%1,278,1008403億8270万-10.73%18.862.77
08/072,6082,7242,5352,622+2.5%1,201,2008203億5869万-13.47%18.412.71
08/062,5262,6332,5122,558+7.66%1,512,8008003億3468万-16.19%17.962.64
08/052,6372,6852,3492,376-14.75%1,486,6007433億9140万-22.76%16.692.45
08/022,8952,9132,7732,787-4.46%810,0008719億8309万-10.36%19.572.88
08/012,9342,9562,8752,917-1.25%1,349,6009126億5686万-6.66%20.493.01
07/312,8832,9552,8292,954+1.86%1,521,6009242億3324万-5.8%20.753.05
07/302,8302,9402,8032,900-6.15%2,043,0009073億3799万-7.76%20.372.99
07/293,0693,1063,0503,090+1.85%977,7009667億8427万-2.03%21.73.19
07/263,0533,0723,0183,034-0.1%862,0009492億6326万-3.77%21.313.13
07/253,0503,0713,0173,037-1.78%603,2009502億188万-3.71%21.333.13
07/243,1303,1393,0853,092-1.62%429,5009674億1002万-2%21.713.19
07/233,1453,1823,1273,143+0.06%432,3009830億7746万-0.41%22.073.24
07/223,1993,2043,1403,141-1.32%363,2009824億5189万-0.38%22.063.24
07/193,1373,1833,1323,183+1.47%458,5009955億8879万+0.98%22.353.28
07/183,1303,1803,1303,137-0.82%584,5009812億76万-0.29%22.033.24
07/173,2113,2133,1613,163-0.66%470,3009893億3312万+0.6%22.213.26
07/163,1503,1983,1503,184+1.08%452,8009959億157万+1.4%22.363.29
07/123,1503,1693,1403,150-1.04%635,2009852億6694万+0.45%22.123.25
07/113,2003,2083,1673,183+0.22%650,3009955億8879万+1.63%22.353.28
07/103,1113,1763,0903,176+0.41%661,7009933億9930万+1.57%22.33.28
07/093,1583,1813,1413,1630%509,0009893億3312万+1.35%22.213.26
07/083,1743,1843,1593,163-0.53%378,4009893億3312万+1.54%22.213.26
07/053,1813,2093,1693,180-1.09%391,6009946億5044万+2.32%22.333.28
07/043,1993,2183,1853,215+0.59%477,5001兆55億+3.71%22.583.32
07/033,1533,2143,1463,196+0.5%569,5009996億5497万+3.46%22.443.3
07/023,1523,2053,1523,180+0.92%499,2009946億5044万+3.28%22.333.28
07/013,2133,2203,1023,151-1.93%596,4009855億7973万+2.61%22.133.25
06/283,2003,2413,1953,213+0.75%685,5001兆49億+4.83%22.563.31
06/273,1883,1913,1653,189+0.03%309,3009974億6549万+4.39%22.43.29
06/263,1583,2083,1503,188+0.89%839,6009971億5270万+4.73%22.393.29
06/253,1453,1703,1353,160+0.8%707,9009883億9477万+4.19%22.193.26
06/243,1103,1543,1093,135+1.92%659,5009805億7520万+3.7%22.023.23
06/213,0563,0983,0453,076+0.65%982,0009621億2099万+2.02%21.63.17
06/203,0503,0843,0433,056-0.46%399,5009558億6533万+1.56%21.463.15
06/193,0883,1043,0693,070-1.13%474,7009602億4429万+2.27%21.563.17
06/183,0673,1083,0673,105+1.21%437,1009711億9170万+3.78%21.813.2
06/173,0803,0843,0513,068-1.16%370,6009596億1872万+2.85%21.553.16
06/143,0473,1153,0413,104+1.7%721,9009708億7892万+4.41%21.83.2
06/133,0903,0973,0523,052-0.75%443,6009546億1419万+3%21.433.15
06/123,0673,1053,0443,075+0.07%474,5009618億821万+3.96%21.63.17
06/113,0773,0903,0593,073-0.1%406,7009611億8264万+4.13%21.583.17
06/103,0703,0953,0533,076+0.42%385,4009621億2099万+4.41%21.63.17
06/073,0303,0723,0213,063+0.89%491,7009580億5481万+4.29%21.513.16
06/063,0693,0753,0293,036-0.26%350,5009496億966万+3.65%21.323.13
06/053,0663,0803,0123,044+0.93%815,0009521億1193万+4.18%21.383.14
06/042,9973,0552,9943,016+1.17%868,8009433億5400万+3.68%21.183.11
06/032,9923,0062,9652,981+0.13%550,2009324億659万+2.94%20.943.08
05/312,9662,9972,9392,977+1.4%1,775,6009311億5546万+3.15%20.913.07
05/302,9202,9672,9122,936-0.24%763,4009183億3135万+2.09%20.623.03
05/292,9682,9872,9422,943-1.18%419,0009205億2083万+2.62%20.673.04
05/283,0203,0222,9592,978-1.1%707,9009314億6824万+4.2%20.913.07
05/272,9853,0112,9733,011+1.41%426,7009417億9008万+5.69%21.153.11
05/242,8983,0032,8882,969+1.85%929,1009286億5319万+4.62%20.853.06
05/232,9062,9322,8992,915+0.62%407,5009117億6290万+2.93%20.473.01
05/222,9022,9272,8892,897-0.48%303,1009061億3280万+2.4%20.352.99
05/212,9202,9422,9062,911-0.68%377,5009105億1177万+2.93%20.443
05/202,9282,9852,9172,931+0.07%596,6009167億6743万+3.79%20.583.02
05/172,8922,9612,8882,929+1.42%993,3009161億4186万+3.9%20.573.02
05/162,8502,9002,8402,888+2.38%524,7009033億1776万+2.59%20.282.98
05/152,8572,8612,8092,821-1.67%510,3008823億6128万+0.32%19.812.91
05/142,8202,8862,8002,869+1.67%626,8008973億7488万+2.03%20.152.96
05/132,8352,8452,7972,822-1.67%435,6008826億7407万+0.43%19.822.91
05/102,8542,9272,8262,870-1.48%754,1008976億8766万+2.21%20.162.96
05/092,9402,9482,9032,913+0.14%611,7009111億3733万+3.81%20.463
05/082,9502,9662,9062,909-0.99%703,0009098億8620万+3.78%20.433
05/072,9472,9572,9122,938+2.98%925,2009189億5691万+4.93%20.633.03
05/022,8902,9092,8382,853-0.42%541,3008923億7034万+2.08%20.042.94
05/012,8992,8992,8322,865-0.38%842,2008961億2374万+2.5%20.122.96
04/302,7172,8912,7152,876+6.05%1,278,9008995億6436万+2.93%20.22.97
04/262,6942,7282,6622,712+1.01%871,1008482億6792万-2.93%19.052.8
04/252,7032,7122,6722,685-1.9%601,8008398億2277万-4.28%18.862.77
04/242,7102,7482,7062,737+0.74%614,6008560億8750万-2.77%19.222.82

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,007
3,020
10/24
600
1,801
6/9
3,276,900
1,092,300
10/24
--+19.88%
10/24
-10.51%
6/8
2008年
3月期
882
2,645
4/4
467
1,401
1/22
2,058,300
686,100
8/9
--+14.61%
2/4
-18.13%
11/13
2009年
3月期
687
2,060
5/16
331
993
2/23
1,014,900
338,300
9/19
--+14.23%
11/10
-33.29%
10/10
2010年
3月期
550
1,650
7/22
362
1,087
4/15
880,200
293,400
7/16
--+18.62%
5/15
-12.68%
11/18
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+10.14%
12/16
-24.96%
3/15
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+14.27%
6/2
-10.89%
8/8
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+18.69%
2/1
-9.29%
6/4
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+13.27%
5/15
-11.18%
3/27
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+10.39%
11/5
-7.72%
10/17
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+14.67%
8/4
-13.25%
2/12
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+10.28%
7/29
-8.87%
11/9
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+11.19%
5/1
-13.83%
2/7
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+14.78%
2/1
-12.94%
12/25
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+16.24%
4/15
-29.03%
3/19
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+15.14%
2/1
-10.51%
10/29
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+10.49%
9/14
-13.05%
1/27
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+7.86%
5/2
-5.39%
10/11
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+9.15%
5/23
-8.24%
2/6
最新2,983
2024/9/18
813,0009333億662万+3.76%
2,875

年間値上がり率

1990/12/28 vs 1989/12/29
-15%(0.85倍)
1991/12/30 vs 1990/12/28
-22%(0.78倍)
1992/12/30 vs 1991/12/30
-57%(0.43倍)
1993/12/30 vs 1992/12/30
23%(1.23倍)
1994/12/30 vs 1993/12/30
35%(1.35倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
16%(1.16倍)
1997/12/30 vs 1996/12/30
56%(1.56倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
166%(2.66倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
-37%(0.63倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
-32%(0.68倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
105%(2.05倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
61%(1.61倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
46%(1.46倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/09/18 vs 2023/12/29
7%(1.07倍)
過去安値
189円(1993/03/05)
1479%(15.79倍)
2,983円(9/18)