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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,129 | 1,156 | 1,112 | 1,116 | -43 | -3.7% | 13,800 |
| 2025/04/01 | 1,156 | 1,179 | 1,143 | 1,159 | +1 | +0.1% | 9,000 |
| 2025/03/31 | 1,189 | 1,189 | 1,157 | 1,158 | -34 | -2.9% | 11,200 |
| 2025/03/28 | 1,180 | 1,214 | 1,180 | 1,192 | -14 | -1.2% | 4,400 |
| 2025/03/27 | 1,214 | 1,220 | 1,205 | 1,206 | -15 | -1.2% | 10,400 |
| 2025/03/26 | 1,233 | 1,249 | 1,221 | 1,221 | -8 | -0.7% | 10,100 |
| 2025/03/25 | 1,210 | 1,229 | 1,205 | 1,229 | +29 | +2.4% | 8,600 |
| 2025/03/24 | 1,217 | 1,217 | 1,200 | 1,200 | -13 | -1.1% | 5,900 |
| 2025/03/21 | 1,197 | 1,219 | 1,197 | 1,213 | +18 | +1.5% | 12,800 |
| 2025/03/19 | 1,212 | 1,220 | 1,188 | 1,195 | -12 | -1% | 4,700 |
| 2025/03/18 | 1,219 | 1,222 | 1,191 | 1,207 | -10 | -0.8% | 8,400 |
| 2025/03/17 | 1,220 | 1,225 | 1,212 | 1,217 | +11 | +0.9% | 10,500 |
| 2025/03/14 | 1,191 | 1,225 | 1,178 | 1,206 | +15 | +1.3% | 9,500 |
| 2025/03/13 | 1,176 | 1,218 | 1,175 | 1,191 | +27 | +2.3% | 11,300 |
| 2025/03/12 | 1,142 | 1,180 | 1,142 | 1,164 | +15 | +1.3% | 10,900 |
| 2025/03/11 | 1,150 | 1,163 | 1,149 | 1,149 | -15 | -1.3% | 9,400 |
| 2025/03/10 | 1,160 | 1,172 | 1,120 | 1,164 | +10 | +0.9% | 12,400 |
| 2025/03/07 | 1,187 | 1,187 | 1,151 | 1,154 | -36 | -3% | 12,400 |
| 2025/03/06 | 1,191 | 1,220 | 1,190 | 1,190 | -5 | -0.4% | 19,700 |
| 2025/03/05 | 1,218 | 1,219 | 1,161 | 1,195 | -53 | -4.2% | 50,000 |
| 2025/03/04 | 1,214 | 1,255 | 1,181 | 1,248 | -21 | -1.7% | 56,100 |
| 2025/03/03 | 1,250 | 1,353 | 1,190 | 1,269 | +195 | +18.2% | 279,100 |
| 2025/02/28 | 1,085 | 1,100 | 1,065 | 1,074 | -17 | -1.6% | 11,100 |
| 2025/02/27 | 1,097 | 1,107 | 1,070 | 1,091 | +18 | +1.7% | 21,000 |
| 2025/02/26 | 1,063 | 1,088 | 1,050 | 1,073 | +20 | +1.9% | 8,300 |
| 2025/02/25 | 1,053 | 1,064 | 1,045 | 1,053 | ±0 | ±0% | 5,600 |
| 2025/02/21 | 1,054 | 1,061 | 1,051 | 1,053 | -7 | -0.7% | 3,400 |
| 2025/02/20 | 1,053 | 1,061 | 1,051 | 1,060 | +7 | +0.7% | 4,900 |
| 2025/02/19 | 1,060 | 1,061 | 1,053 | 1,053 | -1 | -0.1% | 5,700 |
| 2025/02/18 | 1,056 | 1,064 | 1,054 | 1,054 | -2 | -0.2% | 2,500 |
| 2025/02/17 | 1,054 | 1,072 | 1,053 | 1,056 | ±0 | ±0% | 4,700 |
| 2025/02/14 | 1,067 | 1,068 | 1,052 | 1,056 | -16 | -1.5% | 5,500 |
| 2025/02/13 | 1,060 | 1,072 | 1,053 | 1,072 | +19 | +1.8% | 5,300 |
| 2025/02/12 | 1,062 | 1,062 | 1,050 | 1,053 | -7 | -0.7% | 9,800 |
| 2025/02/10 | 1,052 | 1,068 | 1,052 | 1,060 | ±0 | ±0% | 5,000 |
| 2025/02/07 | 1,073 | 1,075 | 1,056 | 1,060 | -25 | -2.3% | 9,500 |
| 2025/02/06 | 1,076 | 1,085 | 1,068 | 1,085 | +4 | +0.4% | 6,200 |
| 2025/02/05 | 1,095 | 1,109 | 1,065 | 1,081 | -9 | -0.8% | 11,200 |
| 2025/02/04 | 1,128 | 1,130 | 1,071 | 1,090 | -8 | -0.7% | 10,700 |
| 2025/02/03 | 1,084 | 1,100 | 1,066 | 1,098 | +17 | +1.6% | 15,500 |
| 2025/01/31 | 1,077 | 1,105 | 1,050 | 1,081 | -86 | -7.4% | 51,500 |
| 2025/01/30 | 1,080 | 1,178 | 1,080 | 1,167 | +95 | +8.9% | 50,000 |
| 2025/01/29 | 1,059 | 1,072 | 1,055 | 1,072 | +16 | +1.5% | 5,200 |
| 2025/01/28 | 1,050 | 1,058 | 1,050 | 1,056 | -4 | -0.4% | 8,500 |
| 2025/01/27 | 1,052 | 1,065 | 1,040 | 1,060 | +10 | +1% | 6,100 |
| 2025/01/24 | 1,049 | 1,070 | 1,046 | 1,050 | +18 | +1.7% | 10,700 |
| 2025/01/23 | 1,030 | 1,045 | 1,022 | 1,032 | +11 | +1.1% | 5,300 |
| 2025/01/22 | 1,018 | 1,028 | 1,015 | 1,021 | +3 | +0.3% | 4,900 |
| 2025/01/21 | 1,023 | 1,026 | 1,016 | 1,018 | -2 | -0.2% | 2,700 |
| 2025/01/20 | 1,030 | 1,032 | 1,017 | 1,020 | +5 | +0.5% | 2,000 |
1～
50
件表示中 / 3671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 | 111,400円 | -0.7% | +24.4% | 2.51% | 12.00倍 | 0.64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 |
| ストリムメディ | 11,200円 | +1.5% | +9.4% | 1.79% | 32.09倍 | 1.87倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ファルコム | 122,800円 | -1.0% | -3.5% | 0.81% | 15.78倍 | 1.24倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ランドコンピ | 68,000円 | +3.4% | -27.4% | 5.29% | 14.53倍 | 2.16倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| Ａｉｍｉｎｇ | 25,900円 | +5.4% | - | 0.00% | 8.06倍 | 2.08倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
市場注目の銘柄
チャート関連のコラム
