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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,099 | 1,099 | 1,083 | 1,085 | -7 | -0.6% | 7,800 |
| 2024/11/20 | 1,080 | 1,099 | 1,080 | 1,092 | +15 | +1.4% | 4,600 |
| 2024/11/19 | 1,073 | 1,089 | 1,073 | 1,077 | -2 | -0.2% | 9,500 |
| 2024/11/18 | 1,068 | 1,093 | 1,068 | 1,079 | -14 | -1.3% | 11,300 |
| 2024/11/15 | 1,097 | 1,111 | 1,085 | 1,093 | -13 | -1.2% | 11,300 |
| 2024/11/14 | 1,098 | 1,109 | 1,088 | 1,106 | +21 | +1.9% | 10,800 |
| 2024/11/13 | 1,108 | 1,111 | 1,085 | 1,085 | -23 | -2.1% | 6,600 |
| 2024/11/12 | 1,106 | 1,130 | 1,106 | 1,108 | +2 | +0.2% | 6,800 |
| 2024/11/11 | 1,092 | 1,118 | 1,084 | 1,106 | +7 | +0.6% | 12,700 |
| 2024/11/08 | 1,086 | 1,110 | 1,086 | 1,099 | +3 | +0.3% | 7,600 |
| 2024/11/07 | 1,090 | 1,104 | 1,075 | 1,096 | +13 | +1.2% | 12,900 |
| 2024/11/06 | 1,075 | 1,093 | 1,073 | 1,083 | +8 | +0.7% | 10,200 |
| 2024/11/05 | 1,099 | 1,099 | 1,070 | 1,075 | -14 | -1.3% | 13,800 |
| 2024/11/01 | 1,090 | 1,100 | 1,069 | 1,089 | -88 | -7.5% | 55,900 |
| 2024/10/31 | 1,153 | 1,187 | 1,153 | 1,177 | +15 | +1.3% | 20,400 |
| 2024/10/30 | 1,200 | 1,208 | 1,162 | 1,162 | -38 | -3.2% | 23,400 |
| 2024/10/29 | 1,163 | 1,220 | 1,159 | 1,200 | +67 | +5.9% | 124,600 |
| 2024/10/28 | 1,091 | 1,133 | 1,091 | 1,133 | +42 | +3.8% | 10,600 |
| 2024/10/25 | 1,115 | 1,127 | 1,081 | 1,091 | -24 | -2.2% | 24,400 |
| 2024/10/24 | 1,109 | 1,123 | 1,092 | 1,115 | +7 | +0.6% | 8,400 |
| 2024/10/23 | 1,135 | 1,137 | 1,105 | 1,108 | -27 | -2.4% | 8,000 |
| 2024/10/22 | 1,180 | 1,180 | 1,126 | 1,135 | -25 | -2.2% | 18,100 |
| 2024/10/21 | 1,105 | 1,160 | 1,094 | 1,160 | +66 | +6% | 33,500 |
| 2024/10/18 | 1,107 | 1,107 | 1,078 | 1,094 | -2 | -0.2% | 17,800 |
| 2024/10/17 | 1,110 | 1,114 | 1,096 | 1,096 | -18 | -1.6% | 21,500 |
| 2024/10/16 | 1,104 | 1,123 | 1,104 | 1,114 | -10 | -0.9% | 12,600 |
| 2024/10/15 | 1,107 | 1,125 | 1,104 | 1,124 | +21 | +1.9% | 22,500 |
| 2024/10/11 | 1,116 | 1,120 | 1,103 | 1,103 | -14 | -1.3% | 22,100 |
| 2024/10/10 | 1,126 | 1,139 | 1,111 | 1,117 | -9 | -0.8% | 19,000 |
| 2024/10/09 | 1,129 | 1,129 | 1,104 | 1,126 | +14 | +1.3% | 25,800 |
| 2024/10/08 | 1,121 | 1,133 | 1,112 | 1,112 | -25 | -2.2% | 33,900 |
| 2024/10/07 | 1,135 | 1,175 | 1,135 | 1,137 | +11 | +1% | 16,100 |
| 2024/10/04 | 1,136 | 1,145 | 1,115 | 1,126 | -10 | -0.9% | 23,000 |
| 2024/10/03 | 1,152 | 1,158 | 1,136 | 1,136 | +6 | +0.5% | 9,000 |
| 2024/10/02 | 1,155 | 1,155 | 1,130 | 1,130 | -42 | -3.6% | 24,600 |
| 2024/10/01 | 1,132 | 1,195 | 1,123 | 1,172 | +50 | +4.5% | 30,500 |
| 2024/09/30 | 1,137 | 1,167 | 1,120 | 1,122 | -75 | -6.3% | 38,300 |
| 2024/09/27 | 1,220 | 1,220 | 1,165 | 1,197 | +19 | +1.6% | 40,500 |
| 2024/09/26 | 1,170 | 1,190 | 1,165 | 1,178 | +7 | +0.6% | 14,900 |
| 2024/09/25 | 1,193 | 1,210 | 1,165 | 1,171 | -22 | -1.8% | 31,600 |
| 2024/09/24 | 1,182 | 1,220 | 1,157 | 1,193 | +36 | +3.1% | 41,600 |
| 2024/09/20 | 1,182 | 1,182 | 1,145 | 1,157 | -3 | -0.3% | 26,900 |
| 2024/09/19 | 1,131 | 1,173 | 1,131 | 1,160 | +29 | +2.6% | 23,000 |
| 2024/09/18 | 1,170 | 1,185 | 1,129 | 1,131 | -18 | -1.6% | 32,000 |
| 2024/09/17 | 1,238 | 1,244 | 1,104 | 1,149 | -58 | -4.8% | 91,700 |
| 2024/09/13 | 1,200 | 1,235 | 1,165 | 1,207 | -13 | -1.1% | 153,500 |
| 2024/09/12 | 1,119 | 1,350 | 1,105 | 1,220 | +131 | +12% | 1,259,000 |
| 2024/09/11 | 1,128 | 1,128 | 1,074 | 1,089 | -22 | -2% | 25,500 |
| 2024/09/10 | 1,147 | 1,149 | 1,111 | 1,111 | -19 | -1.7% | 14,700 |
| 2024/09/09 | 1,101 | 1,134 | 1,094 | 1,130 | -38 | -3.3% | 29,800 |
1～
50
件表示中 / 3585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 | 108,500円 | +1.5% | +3.6% | 2.21% | 11.57倍 | 0.63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 |
| ヒューマンＴ | 129,300円 | +18.8% | +46.8% | 1.31% | 23.31倍 | 2.94倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＥＬＥＭＥＮＴＳ | 50,500円 | +26.3% | - | 0.00% | - | 6.56倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| エックスネット | 143,900円 | -4.5% | -22.8% | 3.13% | 10.55倍 | 2.23倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ニーズウェル | 29,200円 | +11.0% | +15.9% | 3.08% | 11.74倍 | 2.62倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
