9719 SCSK

9719
2024/02/21
時価
8391億円
PER 予
21.22倍
2010年以降
4.29-27.64倍
(2010-2023年)
PBR
2.94倍
2010年以降
0.51-3.77倍
(2010-2023年)
配当 予
2.16%
ROE 予
13.87%
ROA 予
9.01%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
2,694
始値
2,690
高値
2,693
安値
2,656
終値 -0.41%
2,683
出来高 -25.11%
372,800

乖離率

株価(5日)
移動平均値
-0.26%
2,690
株価(25日)
移動平均値
-3.63%
2,784
出来高(5日)
移動平均値
-15.09%
439,060

2023/09/25~2024/02/21

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
02/212,6902,6932,6562,683-0.41%372,8008391億9721万-3.63%21.222.94
02/202,7022,7052,6732,694-0.15%497,8008426億3782万-3.51%21.312.95
02/192,7002,7122,6782,698-0.22%368,7008438億8896万-3.75%21.342.96
02/162,6832,7282,6702,704+1.16%495,4008457億6565万-3.84%21.392.97
02/152,6902,6962,6562,673-0.48%460,6008360億6938万-5.25%21.142.93
02/142,6932,7002,6542,686-0.63%510,8008401億3556万-5.12%21.242.95
02/132,6842,7112,6682,703+1.24%555,5008454億5287万-4.79%21.382.96
02/092,6752,7062,6632,670-1.37%509,5008351億3103万-6.15%21.122.93
02/082,6722,7252,6602,707+2.07%904,5008467億400万-5.08%21.412.97
02/072,6422,6752,6362,652+1.03%724,0008295億93万-7.14%20.982.91
02/062,7012,7052,6242,625-3.06%1,334,7008210億5578万-8.25%20.762.88
02/052,7312,7332,7012,708-0.84%1,052,3008470億1679万-5.55%21.422.97
02/022,7462,7592,7082,731+0.15%1,218,5008542億1080万-4.81%21.63
02/012,7062,7802,6532,727-6.16%1,840,5008529億5967万-4.98%21.572.99
01/312,8382,9122,8382,906+1.36%947,6009089億4785万+1.22%22.983.19
01/302,8702,8982,8602,867+0.35%626,6008967億4931万+0.14%22.683.14
01/292,8522,8672,8392,857+0.14%594,2008936億2148万-0.03%22.63.13
01/262,8922,8922,8492,853-1.45%526,2008923億7034万-0.04%22.573.13
01/252,9072,9122,8752,895-0.41%493,9009055億724万+1.61%22.93.18
01/242,9372,9442,8712,907-2.02%679,6009092億6064万+2.29%22.993.19
01/232,9883,0052,9642,967+0.13%599,7009280億2762万+4.55%23.473.25
01/222,9432,9772,9402,963+1.09%376,9009267億7649万+4.66%23.443.25
01/192,9212,9442,9202,931+1.24%526,3009167億6743万+3.72%23.183.21
01/182,8892,9122,8732,895+0.21%476,7009055億724万+2.66%22.93.18
01/172,8802,9112,8792,889-0.41%431,3009036億3054万+2.63%22.853.17
01/162,9682,9682,8992,901-2.26%403,5009073億8394万+3.2%22.943.18
01/152,9242,9722,9152,968+1.5%400,3009283億4041万+5.74%23.473.26
01/122,9302,9412,9002,924+0.52%599,3009145億7795万+4.5%23.133.21
01/112,9482,9482,8962,909-0.48%529,6009098億8620万+4.19%23.013.19
01/102,8942,9332,8932,923+1%386,8009142億6517万+4.88%23.123.21
01/092,8982,9132,8732,894+0.91%612,7009051億9445万+4.14%22.893.17
01/052,8392,8762,8382,868+1.2%612,5008970億6209万+3.43%22.683.15
01/042,7962,8382,7732,834+1.36%393,6008864億2746万+2.38%22.413.11
2023
12/292,7832,7992,7762,796+0.47%354,4008745億4170万+1.08%22.113.07
12/282,7702,7922,7672,783-0.04%315,6008704億7552万+0.61%22.013.05
12/272,7802,8002,7612,784+0.83%402,4008707億8831万+0.65%22.023.05
12/262,7632,7722,7452,761+0.04%332,4008635億9429万-0.18%21.843.03
12/252,7542,7652,7432,760+0.99%269,1008632億8151万-0.18%21.833.03
12/222,7102,7382,7082,733+0.59%278,6008548億3637万-1.16%21.623
12/212,7172,7312,7082,717-0.73%282,5008498億3184万-1.66%21.492.98
12/202,7272,7532,7262,737-0.36%395,1008560億8750万-0.91%21.653
12/192,7362,7492,7162,747+0.7%441,9008592億1533万-0.51%21.733.01
12/182,7542,7562,7072,728-0.44%562,7008532億7245万-1.12%21.582.99
12/152,7802,7922,7332,740-1.93%1,373,0008570億2585万-0.69%21.673.01
12/142,8202,8272,7742,794-0.5%1,014,5008739億1614万+1.34%22.13.06
12/132,8262,8362,8032,808-0.35%711,2008782億9510万+2%22.213.08
12/122,8082,8382,8082,818+0.71%932,6008814億2293万+2.55%22.293.09
12/112,7452,7982,7422,798+1.6%478,3008751億6727万+1.97%22.133.07
12/082,8182,8182,7422,754-1.71%755,7008614億481万+0.58%21.783.02
12/072,7982,8442,7962,802+0.32%832,7008764億1840万+2.52%22.163.07
12/062,7472,8052,7432,793+2.12%660,2008736億336万+2.53%22.093.06
12/052,7652,7952,7312,735-1.55%560,4008554億6193万+0.7%21.633
12/042,7672,7982,7512,778-0.07%690,1008689億1161万+2.66%21.973.05
12/012,7492,7942,7452,780+2.06%928,8008695億3717万+3.23%21.993.05
11/302,7622,7802,7242,724-0.87%4,105,7008520億2132万+1.64%21.542.99
11/292,7302,7582,7172,748-0.22%924,7008595億2811万+2.96%21.733.01
11/282,7832,7862,7392,754-0.79%949,4008614億481万+3.61%21.783.02
11/272,7922,8182,7632,776-0.61%593,5008682億8604万+4.91%21.963.04
11/242,8002,8172,7902,793+0.18%561,5008736億336万+6.04%22.093.06
11/222,7982,8272,7842,788+0.54%687,2008720億3944万+6.37%22.053.06
11/212,7502,7882,7342,773+0.8%876,9008673億4769万+6.29%21.933.04
11/202,7492,7812,7402,751-0.11%665,2008604億6646万+5.93%21.763.02
11/172,6992,7542,6842,754+2.84%832,9008614億481万+6.41%21.783.02
11/162,6752,7102,6612,678-0.74%433,6008376億3329万+3.8%21.182.94
11/152,7412,7412,6952,698-0.52%685,8008438億8896万+4.74%21.342.96
11/142,7502,7542,6962,712+0.33%529,9008482億6792万+5.48%21.452.97
11/132,7142,7262,6932,703-0.41%363,5008454億5287万+5.38%21.382.96
11/102,7102,7182,6882,714+0.18%452,5008488億9349万+6.06%21.472.98
11/092,6982,7132,6702,709+0.93%568,1008473億2957万+6.11%21.432.97
11/082,6892,6922,6512,684+0.45%940,8008395億999万+5.34%21.232.94
11/072,7202,7202,6642,672-2.45%877,6008357億5659万+5.03%21.132.93
11/062,7342,7432,7032,739+3.48%982,0008567億1306万+7.79%21.663
11/022,6532,6762,6202,647+0.8%860,9008279億3701万+4.34%20.942.9
11/012,6092,6552,6012,626+2.22%1,340,3008213億6857万+3.55%20.772.88
10/312,5702,6032,5512,569-0.58%1,503,9008035億3993万+1.26%20.322.82
10/302,5802,6042,5232,584+3.4%4,073,7008082億3168万+1.73%20.442.83
10/272,4582,5102,4532,499+2.42%864,8007816億4511万-1.69%19.772.74
10/262,4572,4712,4222,440-0.89%729,2007631億9090万-4.16%19.32.68
10/252,4802,4842,4532,462+0.08%830,4007700億7213万-3.56%19.472.7
10/242,4682,4762,3942,460+0.2%744,2007694億4656万-3.94%19.462.7
10/232,4552,4712,4502,455-0.45%717,4007678億8265万-4.4%19.422.69
10/202,4332,4722,4242,466-0.24%677,4007713億2326万-4.27%19.52.7
10/192,4502,4812,4442,472-0.16%809,0007731億9996万-4.26%19.552.71
10/182,4652,4842,4472,476-0.28%1,097,4007744億5109万-4.29%19.582.72
10/172,4902,5082,4692,483+0.04%859,1007766億4058万-4.13%19.642.72
10/162,4862,4932,4652,482-1.59%727,0007763億2779万-4.28%19.632.72
10/132,5252,5392,5102,522-0.86%869,6007888億3912万-2.93%19.952.77
10/122,5702,5702,5322,544-1.01%859,2007957億2035万-2.15%20.122.79
10/112,5722,5822,5482,570-0.35%649,9008038億5271万-1.19%20.332.82
10/102,5652,5992,5632,579+0.66%885,0008066億6776万-0.85%20.42.83
10/062,5672,5882,5572,562-0.23%731,6008013億5045万-1.42%20.262.81
10/052,5642,5792,5422,568+0.35%814,3008032億2714万-1.15%20.312.82
10/042,5592,5912,5572,559-0.47%639,0008004億1210万-1.39%20.242.81
10/032,5902,5992,5512,571-0.5%647,6008041億6549万-0.85%20.332.82
10/022,6102,6352,5842,584-0.96%614,2008082億3168万-0.27%20.442.83
09/292,6162,6312,5862,609-0.69%664,9008160億5125万+0.85%20.642.87
09/282,6332,6472,6112,627-0.42%756,9008216億8135万+1.74%20.782.89
09/272,6142,6382,5972,638-0.26%751,2008251億2197万+2.37%20.862.9
09/262,6402,6562,6192,645+0.19%778,5008273億1145万+2.92%20.922.91
09/252,6302,6492,6232,640+0.46%461,9008257億4753万+3%20.882.91

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
--+19.95%
10/24
-10.52%
6/8
2008年
3月期
882
2,645
4/4
467
1,401
1/22
2,058,300
686,100
8/9
--+14.66%
2/4
-18.15%
11/13
2009年
3月期
687
2,060
5/16
331
993
2/23
1,014,900
338,300
9/19
--+14.27%
3/24
-33.27%
10/10
2010年
3月期
550
1,650
7/22
362
1,087
4/15
880,200
293,400
7/16
--+18.51%
5/15
-12.73%
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+10.21%
12/17
-25.04%
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+14.31%
6/2
-10.94%
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+18.75%
2/1
-9.38%
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+13.32%
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+10.41%
11/5
-7.69%
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+14.69%
8/4
-13.27%
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+10.26%
7/29
-8.9%
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+11.18%
5/1
-13.82%
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+14.75%
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+16.23%
4/15
-29.02%
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+15.16%
2/1
-10.52%
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
-13.06%
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
-5.37%
10/11
最新2,683
2024/2/21
372,8008391億9721万-3.63%
2,784

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)
2024/02/21 vs 2023/12/29
-4%(0.96倍)
過去安値
189円(1993/03/05)
1320%(14.2倍)
2,683円(2/21)