サクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 962 | 965 | 956 | 965 | ±0 | ±0% | 1,200 |
| 2024/05/17 | 967 | 983 | 952 | 965 | -2 | -0.2% | 3,500 |
| 2024/05/16 | 979 | 985 | 962 | 967 | -12 | -1.2% | 6,200 |
| 2024/05/15 | 991 | 995 | 979 | 979 | -12 | -1.2% | 1,500 |
| 2024/05/14 | 993 | 1,006 | 991 | 991 | -18 | -1.8% | 2,900 |
| 2024/05/13 | 985 | 1,011 | 980 | 1,009 | +19 | +1.9% | 6,500 |
| 2024/05/10 | 1,031 | 1,040 | 990 | 990 | -40 | -3.9% | 5,800 |
| 2024/05/09 | 1,016 | 1,039 | 1,016 | 1,030 | +4 | +0.4% | 1,900 |
| 2024/05/08 | 1,053 | 1,054 | 990 | 1,026 | -14 | -1.3% | 7,600 |
| 2024/05/07 | 1,044 | 1,049 | 1,022 | 1,040 | +10 | +1% | 4,900 |
| 2024/05/02 | 1,031 | 1,040 | 1,014 | 1,030 | +3 | +0.3% | 6,700 |
| 2024/05/01 | 1,020 | 1,027 | 1,014 | 1,027 | +1 | +0.1% | 1,000 |
| 2024/04/30 | 1,030 | 1,030 | 1,006 | 1,026 | +23 | +2.3% | 2,600 |
| 2024/04/26 | 1,005 | 1,020 | 982 | 1,003 | +3 | +0.3% | 6,500 |
| 2024/04/25 | 1,000 | 1,007 | 988 | 1,000 | ±0 | ±0% | 11,300 |
| 2024/04/24 | 999 | 1,007 | 999 | 1,000 | +4 | +0.4% | 1,300 |
| 2024/04/23 | 1,019 | 1,019 | 995 | 996 | -7 | -0.7% | 4,200 |
| 2024/04/22 | 998 | 1,014 | 995 | 1,003 | -18 | -1.8% | 6,700 |
| 2024/04/19 | 1,023 | 1,035 | 1,002 | 1,021 | -4 | -0.4% | 5,300 |
| 2024/04/18 | 1,020 | 1,034 | 997 | 1,025 | +5 | +0.5% | 2,200 |
| 2024/04/17 | 1,039 | 1,040 | 1,000 | 1,020 | -19 | -1.8% | 7,300 |
| 2024/04/16 | 1,051 | 1,051 | 1,011 | 1,039 | +4 | +0.4% | 4,400 |
| 2024/04/15 | 1,026 | 1,055 | 1,016 | 1,035 | +10 | +1% | 7,700 |
| 2024/04/12 | 1,074 | 1,074 | 1,014 | 1,025 | -49 | -4.6% | 8,400 |
| 2024/04/11 | 1,040 | 1,083 | 1,040 | 1,074 | +47 | +4.6% | 10,500 |
| 2024/04/10 | 1,040 | 1,059 | 1,027 | 1,027 | +2 | +0.2% | 6,000 |
| 2024/04/09 | 1,028 | 1,044 | 1,016 | 1,025 | +1 | +0.1% | 6,700 |
| 2024/04/08 | 1,000 | 1,029 | 1,000 | 1,024 | +25 | +2.5% | 5,600 |
| 2024/04/05 | 1,047 | 1,047 | 950 | 999 | -24 | -2.3% | 46,300 |
| 2024/04/04 | 1,051 | 1,071 | 1,023 | 1,023 | -17 | -1.6% | 23,500 |
| 2024/04/03 | 1,040 | 1,110 | 1,025 | 1,040 | -7 | -0.7% | 25,200 |
| 2024/04/02 | 1,101 | 1,101 | 1,033 | 1,047 | -63 | -5.7% | 26,200 |
| 2024/04/01 | 1,186 | 1,186 | 1,096 | 1,110 | -76 | -6.4% | 22,600 |
| 2024/03/29 | 1,152 | 1,186 | 1,114 | 1,186 | +15 | +1.3% | 27,800 |
| 2024/03/28 | 1,161 | 1,189 | 1,152 | 1,171 | -9 | -0.8% | 12,300 |
| 2024/03/27 | 1,310 | 1,390 | 1,178 | 1,180 | -185 | -13.6% | 115,500 |
| 2024/03/26 | 1,400 | 1,651 | 1,295 | 1,365 | -5 | -0.4% | 726,700 |
| 2024/03/25 | 1,057 | 1,370 | 1,057 | 1,370 | +300 | +28% | 165,800 |
| 2024/03/22 | 1,075 | 1,075 | 1,034 | 1,070 | ±0 | ±0% | 13,600 |
| 2024/03/21 | 1,070 | 1,076 | 1,030 | 1,070 | +11 | +1% | 14,100 |
| 2024/03/19 | 1,050 | 1,062 | 1,031 | 1,059 | +9 | +0.9% | 12,000 |
| 2024/03/18 | 1,040 | 1,062 | 1,035 | 1,050 | +2 | +0.2% | 9,200 |
| 2024/03/15 | 1,075 | 1,085 | 1,040 | 1,048 | -27 | -2.5% | 15,200 |
| 2024/03/14 | 1,177 | 1,178 | 1,050 | 1,075 | -110 | -9.3% | 20,200 |
| 2024/03/13 | 1,214 | 1,248 | 1,170 | 1,185 | -59 | -4.7% | 16,500 |
| 2024/03/12 | 1,170 | 1,244 | 1,140 | 1,244 | +23 | +1.9% | 48,800 |
| 2024/03/11 | 1,235 | 1,376 | 1,196 | 1,221 | -14 | -1.1% | 117,500 |
| 2024/03/08 | 1,517 | 1,738 | 1,197 | 1,235 | -362 | -22.7% | 688,400 |
| 2024/03/07 | 1,640 | 1,825 | 1,545 | 1,597 | -11 | -0.7% | 878,200 |
| 2024/03/06 | 1,608 | 1,608 | 1,608 | 1,608 | +300 | +22.9% | 22,200 |
1～
50
件表示中 / 588件
類似銘柄と比較する
現在ご覧いただいている「サクシード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サクシード | 96,500円 | +5.4% | +7.2% | 1.45% | 15.00倍 | 1.56倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ハウテレビ | 254,600円 | - | - | 0.00% | 11.45倍 | 3.32倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| 中 広 | 49,000円 | +17.2% | +95.4% | 3.06% | 9.26倍 | 1.72倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| メイホーＨＤ | 220,000円 | +42.5% | -53.6% | 0.00% | 68.84倍 | 1.76倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| オンデック | 120,200円 | +98.8% | - | 0.00% | 19.04倍 | 3.63倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
