9719 SCSK

9719
2025/02/10
時価
1兆1388億円
PER 予
24.46倍
2010年以降
4.29-27.64倍
(2010-2024年)
PBR
3.64倍
2010年以降
0.51-3.77倍
(2010-2024年)
配当 予
1.95%
ROE 予
14.88%
ROA 予
5.84%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
3,575
始値
3,700
高値
3,700
安値
3,629
終値 +1.82%
3,640
出来高 +15.39%
1,084,400

乖離率

株価(5日)
移動平均値
+2.42%
3,554
株価(25日)
移動平均値
+9.21%
3,333
出来高(5日)
移動平均値
-12.09%
1,233,480

2024/09/11~2025/02/10

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
2025
02/103,7003,7003,6293,640+1.82%1,084,4001兆1388億+9.21%24.463.64
02/073,6303,6383,5753,575-1.19%939,8001兆1185億+7.65%24.033.57
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

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3,640
2025/2/10
1,084,4001兆1388億+9.21%
3,333

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)
2024/12/30 vs 2023/12/29
19%(1.19倍)
2025/02/10 vs 2024/12/30
9%(1.09倍)
過去安値
189円(1993/03/05)
1827%(19.27倍)
3,640円(2/10)