さくらケーシーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,738 | 2,742 | 2,582 | 2,617 | -71 | -2.6% | 91,800 |
| 2024/05/09 | 2,785 | 2,785 | 2,636 | 2,688 | -127 | -4.5% | 180,100 |
| 2024/05/08 | 2,800 | 2,981 | 2,742 | 2,815 | +123 | +4.6% | 546,000 |
| 2024/05/07 | 2,760 | 2,800 | 2,687 | 2,692 | +14 | +0.5% | 123,700 |
| 2024/05/02 | 2,750 | 2,798 | 2,655 | 2,678 | +72 | +2.8% | 223,800 |
| 2024/05/01 | 2,462 | 2,850 | 2,425 | 2,606 | +116 | +4.7% | 469,700 |
| 2024/04/30 | 2,434 | 2,551 | 2,431 | 2,490 | +9 | +0.4% | 125,100 |
| 2024/04/26 | 2,510 | 2,550 | 2,410 | 2,481 | -154 | -5.8% | 174,500 |
| 2024/04/25 | 2,670 | 2,731 | 2,580 | 2,635 | -120 | -4.4% | 125,000 |
| 2024/04/24 | 2,887 | 2,990 | 2,651 | 2,755 | -155 | -5.3% | 383,100 |
| 2024/04/23 | 3,000 | 3,065 | 2,875 | 2,910 | +87 | +3.1% | 442,100 |
| 2024/04/22 | 2,598 | 3,160 | 2,597 | 2,823 | +103 | +3.8% | 1,397,900 |
| 2024/04/19 | 2,780 | 2,979 | 2,585 | 2,720 | +229 | +9.2% | 992,400 |
| 2024/04/18 | 2,430 | 2,760 | 2,382 | 2,491 | -139 | -5.3% | 303,800 |
| 2024/04/17 | 2,911 | 2,920 | 2,452 | 2,630 | -310 | -10.5% | 1,009,300 |
| 2024/04/16 | 2,590 | 2,940 | 2,567 | 2,940 | +500 | +20.5% | 1,695,000 |
| 2024/04/15 | 2,120 | 2,600 | 2,115 | 2,440 | +320 | +15.1% | 1,224,800 |
| 2024/04/12 | 2,599 | 2,599 | 2,103 | 2,120 | +21 | +1% | 1,741,600 |
| 2024/04/11 | 1,939 | 2,099 | 1,880 | 2,099 | +400 | +23.5% | 490,700 |
| 2024/04/10 | 1,519 | 1,699 | 1,501 | 1,699 | +300 | +21.4% | 635,300 |
| 2024/04/09 | 1,405 | 1,551 | 1,318 | 1,399 | -10 | -0.7% | 425,900 |
| 2024/04/08 | 1,486 | 1,550 | 1,381 | 1,409 | -79 | -5.3% | 175,400 |
| 2024/04/05 | 1,505 | 1,511 | 1,391 | 1,488 | -97 | -6.1% | 205,500 |
| 2024/04/04 | 1,756 | 1,765 | 1,529 | 1,585 | -274 | -14.7% | 330,100 |
| 2024/04/03 | 1,925 | 2,240 | 1,648 | 1,859 | -289 | -13.5% | 1,250,500 |
| 2024/04/02 | 2,148 | 2,148 | 1,920 | 2,148 | +400 | +22.9% | 1,271,900 |
| 2024/04/01 | 1,748 | 1,748 | 1,748 | 1,748 | +300 | +20.7% | 35,200 |
| 2024/03/29 | 1,251 | 1,448 | 1,251 | 1,448 | +300 | +26.1% | 114,200 |
| 2024/03/28 | 1,013 | 1,148 | 1,013 | 1,148 | +141 | +14% | 153,000 |
| 2024/03/27 | 985 | 1,035 | 985 | 1,007 | +43 | +4.5% | 41,100 |
| 2024/03/26 | 950 | 967 | 932 | 964 | +14 | +1.5% | 7,500 |
| 2024/03/25 | 975 | 979 | 948 | 950 | -25 | -2.6% | 10,600 |
| 2024/03/22 | 974 | 985 | 950 | 975 | +3 | +0.3% | 11,800 |
| 2024/03/21 | 945 | 979 | 945 | 972 | +25 | +2.6% | 9,700 |
| 2024/03/19 | 941 | 947 | 927 | 947 | +8 | +0.9% | 4,600 |
| 2024/03/18 | 924 | 945 | 924 | 939 | +12 | +1.3% | 7,300 |
| 2024/03/15 | 924 | 935 | 924 | 927 | -7 | -0.7% | 4,300 |
| 2024/03/14 | 928 | 934 | 920 | 934 | -3 | -0.3% | 5,900 |
| 2024/03/13 | 920 | 937 | 915 | 937 | -1 | -0.1% | 6,100 |
| 2024/03/12 | 915 | 939 | 910 | 938 | +14 | +1.5% | 7,700 |
| 2024/03/11 | 928 | 931 | 918 | 924 | -13 | -1.4% | 4,900 |
| 2024/03/08 | 949 | 949 | 928 | 937 | -12 | -1.3% | 8,800 |
| 2024/03/07 | 960 | 960 | 945 | 949 | -11 | -1.1% | 7,000 |
| 2024/03/06 | 950 | 968 | 936 | 960 | +15 | +1.6% | 8,800 |
| 2024/03/05 | 919 | 945 | 918 | 945 | +22 | +2.4% | 6,700 |
| 2024/03/04 | 914 | 923 | 914 | 923 | +1 | +0.1% | 5,500 |
| 2024/03/01 | 930 | 930 | 912 | 922 | -8 | -0.9% | 4,100 |
| 2024/02/29 | 924 | 938 | 917 | 930 | ±0 | ±0% | 4,700 |
| 2024/02/28 | 925 | 930 | 925 | 930 | -3 | -0.3% | 2,200 |
| 2024/02/27 | 925 | 939 | 925 | 933 | -3 | -0.3% | 9,200 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「サクラＫＣＳ」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 |
|---|---|---|---|---|---|---|---|---|
| サクラＫＣＳ | 261,700円 | -2.1% | +6.0% | 0.69% | 38.56倍 | 1.60倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| エヌアイデイ | 226,900円 | +2.7% | +3.6% | 1.19% | 12.58倍 | 1.34倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 電算シスＨＤ | 273,500円 | +10.3% | +2.5% | 1.46% | 10.41倍 | 1.41倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| インテリＷ | 111,000円 | +12.2% | +42.9% | 3.60% | 18.28倍 | 3.31倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| データＳＥＣ | 167,300円 | +9.1% | - | 0.00% | - | 11.85倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
市場注目の銘柄
チャート関連のコラム
