9719 SCSK

9719
2025/04/28
時価
1兆1629億円
PER 予
24.98倍
2010年以降
4.29-27.64倍
(2010-2024年)
PBR
3.72倍
2010年以降
0.51-3.77倍
(2010-2024年)
配当 予
1.91%
ROE 予
14.88%
ROA 予
5.84%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
3,664
始値
3,680
高値
3,744
安値
3,665
終値 +1.45%
3,717
出来高 -27.7%
686,900

乖離率

株価(5日)
移動平均値
+1.12%
3,676
株価(25日)
移動平均値
+1.72%
3,654
出来高(5日)
移動平均値
-10.21%
764,980

2024/11/28~2025/04/28

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
04/283,6803,7443,6653,717+1.45%686,9001兆1629億+1.72%24.983.72
04/253,6213,6673,5873,664+1.58%950,1001兆1463億+0.16%24.633.66
04/243,6873,6983,5883,607-2.65%867,8001兆1285億-1.58%24.243.61
04/233,6513,7153,6513,705+0.54%731,0001兆1592億+0.79%24.93.7
04/223,7063,7153,6643,685-0.57%589,1001兆1529億+0.08%24.773.68
04/213,7523,7523,6903,706-1.75%471,7001兆1595億+0.52%24.913.71
04/183,7003,7953,6843,772+2.19%522,2001兆1801億+2.25%25.353.77
04/173,6573,7023,6283,691+0.9%610,3001兆1548億+0.08%24.813.69
04/163,6263,7003,6163,658+1.08%765,8001兆1444億-0.87%24.583.66
04/153,6563,6643,5923,619+0.44%496,7001兆1322億-1.9%24.323.62
04/143,6153,6603,6033,603+0.17%442,3001兆1272億-2.41%24.223.6
04/113,5213,6043,4933,597-1.43%757,9001兆1254億-2.81%24.173.6
04/103,6473,6763,5303,649+5.65%908,8001兆1416億-1.67%24.523.65
04/093,4423,4993,3703,454+0.29%928,9001兆806億-7.2%23.213.45
04/083,3983,5153,3823,444+3.49%1,098,1001兆775億-7.89%23.153.44
04/073,3053,4723,2663,328-7.17%1,188,1001兆412億-11.35%22.373.33
04/043,6303,6793,5443,585-2.13%947,6001兆1216億-4.93%24.093.58
04/033,5783,6783,5763,663+0.16%1,037,8001兆1460億-3.07%24.623.66
04/023,7103,7233,6363,657-1.77%905,9001兆1441億-3.36%24.583.66
04/013,7203,8003,7163,723+0.89%728,8001兆1648億-1.74%25.023.72
03/313,6343,7053,6343,690-2.23%593,7001兆1545億-2.64%24.83.69
03/283,7763,7873,7343,774-0.74%747,2001兆1807億-0.37%25.363.77
03/273,7463,8023,7323,802+0.93%856,8001兆1895億+0.5%25.553.8
03/263,7983,8023,7543,767-0.66%695,7001兆1786億-0.21%25.323.77
03/253,8283,8323,7613,792-0.5%715,5001兆1864億+0.61%25.493.79
03/243,8393,8463,7853,811-0.73%463,4001兆1923億+1.36%25.613.81
03/213,8603,8843,8173,839-0.9%1,168,7001兆2011億+2.29%25.83.84
03/193,8773,9133,8543,874+0.36%641,1001兆2120億+3.44%26.043.87
03/183,8763,8883,8403,860+1.13%662,6001兆2076億+3.32%25.943.86
03/173,7883,8303,7603,817+1.71%517,0001兆1942億+2.5%25.653.82
03/143,7823,8143,7513,753+0.16%883,6001兆1742億+0.97%25.223.75
03/133,8483,8553,7473,747+0.4%794,8001兆1723億+1.08%25.183.75
03/123,6563,7413,6443,732+2.25%1,139,3001兆1676億+1.03%25.083.73
03/113,6723,6723,5833,650-1.16%1,203,1001兆1419億-0.92%24.533.65
03/103,7923,8003,6463,693-3.27%1,281,5001兆1554億+0.46%24.823.69
03/073,8523,8823,8163,818-0.88%942,8001兆1945億+4.23%25.663.82
03/063,9313,9373,8383,852-1.91%1,212,3001兆2051億+5.62%25.893.85
03/053,9403,9703,9123,927+1.26%1,126,3001兆2286億+8.24%26.393.93
03/043,8433,9233,8333,878+1.31%1,071,7001兆2133億+7.69%26.063.88
03/033,7903,8323,7343,828+2.41%600,9001兆1976億+6.99%25.733.83
02/283,7563,7903,7073,738-1.19%1,410,8001兆1695億+5.12%25.123.74
02/273,7903,7993,7473,783-0.26%625,1001兆1836億+6.96%25.423.78
02/263,7903,8013,7443,793+0.45%821,4001兆1867億+7.91%25.493.79
02/253,9223,9443,7763,776+0.35%1,471,7001兆1814億+8.13%25.383.78
02/213,6393,7853,6353,763+3.84%1,449,4001兆1773億+8.48%25.293.76
02/203,6403,6583,5943,624-0.93%1,303,4001兆1338億+5.17%24.363.62
02/193,6053,6583,5953,658+1.89%747,1001兆1444億+6.68%24.583.66
02/183,6473,6553,5903,590-1.05%458,8001兆1232億+5.34%24.133.59
02/173,5593,6323,5343,628+1.51%774,6001兆1351億+6.89%24.383.63
02/143,6303,6403,5573,574-1.87%1,115,7001兆1182億+5.77%24.023.57
02/133,6603,7083,6273,642+0.25%869,6001兆1394億+8.3%24.483.64
02/123,6863,6963,6233,633-0.19%761,8001兆1366億+8.51%24.423.63
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

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3,717
2025/4/28
686,9001兆1629億+1.72%
3,654

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)
2025/04/28 vs 2024/12/30
12%(1.12倍)
過去安値
189円(1993/03/05)
1868%(19.68倍)
3,717円(4/28)