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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,390 | 1,435 | 1,385 | 1,432 | +44 | +3.2% | 22,400 |
| 2025/07/02 | 1,400 | 1,405 | 1,378 | 1,388 | -16 | -1.1% | 13,100 |
| 2025/07/01 | 1,410 | 1,418 | 1,368 | 1,404 | +24 | +1.7% | 24,400 |
| 2025/06/30 | 1,359 | 1,410 | 1,352 | 1,380 | +81 | +6.2% | 31,900 |
| 2025/06/27 | 1,350 | 1,351 | 1,282 | 1,299 | -27 | -2% | 24,700 |
| 2025/06/26 | 1,334 | 1,344 | 1,312 | 1,326 | +6 | +0.5% | 5,400 |
| 2025/06/25 | 1,349 | 1,349 | 1,305 | 1,320 | -3 | -0.2% | 8,700 |
| 2025/06/24 | 1,306 | 1,340 | 1,306 | 1,323 | +25 | +1.9% | 10,400 |
| 2025/06/23 | 1,293 | 1,321 | 1,293 | 1,298 | -2 | -0.2% | 11,800 |
| 2025/06/20 | 1,330 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 15,400 |
| 2025/06/19 | 1,313 | 1,347 | 1,312 | 1,320 | -8 | -0.6% | 3,700 |
| 2025/06/18 | 1,340 | 1,350 | 1,322 | 1,328 | -15 | -1.1% | 4,000 |
| 2025/06/17 | 1,349 | 1,365 | 1,322 | 1,343 | -4 | -0.3% | 7,200 |
| 2025/06/16 | 1,320 | 1,350 | 1,303 | 1,347 | +42 | +3.2% | 11,200 |
| 2025/06/13 | 1,398 | 1,398 | 1,271 | 1,305 | -88 | -6.3% | 30,500 |
| 2025/06/12 | 1,373 | 1,412 | 1,363 | 1,393 | +17 | +1.2% | 13,500 |
| 2025/06/11 | 1,417 | 1,417 | 1,357 | 1,376 | -44 | -3.1% | 17,200 |
| 2025/06/10 | 1,323 | 1,449 | 1,323 | 1,420 | +119 | +9.1% | 135,800 |
| 2025/06/09 | 1,304 | 1,304 | 1,288 | 1,301 | +4 | +0.3% | 9,700 |
| 2025/06/06 | 1,290 | 1,309 | 1,290 | 1,297 | +7 | +0.5% | 5,800 |
| 2025/06/05 | 1,294 | 1,323 | 1,290 | 1,290 | -12 | -0.9% | 6,200 |
| 2025/06/04 | 1,268 | 1,310 | 1,268 | 1,302 | +4 | +0.3% | 8,100 |
| 2025/06/03 | 1,320 | 1,320 | 1,291 | 1,298 | -12 | -0.9% | 5,400 |
| 2025/06/02 | 1,299 | 1,316 | 1,298 | 1,310 | -3 | -0.2% | 5,000 |
| 2025/05/30 | 1,281 | 1,318 | 1,280 | 1,313 | +32 | +2.5% | 6,500 |
| 2025/05/29 | 1,292 | 1,297 | 1,280 | 1,281 | -24 | -1.8% | 7,000 |
| 2025/05/28 | 1,298 | 1,313 | 1,285 | 1,305 | +20 | +1.6% | 8,700 |
| 2025/05/27 | 1,301 | 1,319 | 1,285 | 1,285 | -14 | -1.1% | 7,000 |
| 2025/05/26 | 1,249 | 1,299 | 1,245 | 1,299 | +51 | +4.1% | 5,900 |
| 2025/05/23 | 1,270 | 1,277 | 1,248 | 1,248 | -25 | -2% | 5,900 |
| 2025/05/22 | 1,287 | 1,292 | 1,269 | 1,273 | -8 | -0.6% | 6,000 |
| 2025/05/21 | 1,300 | 1,308 | 1,281 | 1,281 | -17 | -1.3% | 3,700 |
| 2025/05/20 | 1,301 | 1,301 | 1,280 | 1,298 | -4 | -0.3% | 3,100 |
| 2025/05/19 | 1,320 | 1,336 | 1,301 | 1,302 | -17 | -1.3% | 12,200 |
| 2025/05/16 | 1,271 | 1,323 | 1,263 | 1,319 | +78 | +6.3% | 22,900 |
| 2025/05/15 | 1,284 | 1,284 | 1,232 | 1,241 | -45 | -3.5% | 9,700 |
| 2025/05/14 | 1,257 | 1,379 | 1,220 | 1,286 | -61 | -4.5% | 123,500 |
| 2025/05/13 | 1,345 | 1,502 | 1,250 | 1,347 | -1 | -0.1% | 268,200 |
| 2025/05/12 | 1,350 | 1,355 | 1,260 | 1,348 | +148 | +12.3% | 67,900 |
| 2025/05/09 | 1,218 | 1,218 | 1,190 | 1,200 | ±0 | ±0% | 9,800 |
| 2025/05/08 | 1,148 | 1,220 | 1,148 | 1,200 | +70 | +6.2% | 20,300 |
| 2025/05/07 | 1,114 | 1,144 | 1,114 | 1,130 | +21 | +1.9% | 4,400 |
| 2025/05/02 | 1,124 | 1,124 | 1,107 | 1,109 | -16 | -1.4% | 3,600 |
| 2025/05/01 | 1,122 | 1,125 | 1,108 | 1,125 | +3 | +0.3% | 1,100 |
| 2025/04/30 | 1,133 | 1,133 | 1,100 | 1,122 | +4 | +0.4% | 10,300 |
| 2025/04/28 | 1,113 | 1,124 | 1,098 | 1,118 | -8 | -0.7% | 4,600 |
| 2025/04/25 | 1,134 | 1,135 | 1,091 | 1,126 | -7 | -0.6% | 7,700 |
| 2025/04/24 | 1,131 | 1,138 | 1,121 | 1,133 | +7 | +0.6% | 2,900 |
| 2025/04/23 | 1,133 | 1,133 | 1,103 | 1,126 | +11 | +1% | 1,800 |
| 2025/04/22 | 1,110 | 1,135 | 1,110 | 1,115 | -4 | -0.4% | 3,400 |
1～
50
件表示中 / 3734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 | 139,700円 | +1.6% | +3.8% | 2.43% | 14.62倍 | 0.79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 |
| ＨＥＲＯＺ | 108,200円 | +13.0% | +215.8% | 0.00% | 109.40倍 | 3.60倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| セグエ | 50,500円 | +20.2% | +18.9% | 2.57% | 22.80倍 | 5.36倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＴＭＮ | 43,300円 | +22.6% | - | 0.00% | 36.76倍 | 1.28倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ＪＤＳＣ | 108,800円 | +40.4% | - | 0.00% | 45.72倍 | 4.08倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
