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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,204 | 1,216 | 1,133 | 1,168 | -17 | -1.4% | 32,700 |
| 2024/09/05 | 1,170 | 1,232 | 1,160 | 1,185 | -3 | -0.3% | 38,400 |
| 2024/09/04 | 1,211 | 1,245 | 1,182 | 1,188 | -99 | -7.7% | 69,400 |
| 2024/09/03 | 1,240 | 1,290 | 1,223 | 1,287 | +65 | +5.3% | 51,700 |
| 2024/09/02 | 1,202 | 1,240 | 1,199 | 1,222 | +42 | +3.6% | 41,100 |
| 2024/08/30 | 1,143 | 1,198 | 1,137 | 1,180 | +38 | +3.3% | 23,100 |
| 2024/08/29 | 1,175 | 1,175 | 1,141 | 1,142 | -17 | -1.5% | 19,400 |
| 2024/08/28 | 1,191 | 1,192 | 1,152 | 1,159 | -35 | -2.9% | 25,000 |
| 2024/08/27 | 1,233 | 1,233 | 1,190 | 1,194 | -16 | -1.3% | 42,300 |
| 2024/08/26 | 1,185 | 1,221 | 1,179 | 1,210 | +27 | +2.3% | 36,300 |
| 2024/08/23 | 1,206 | 1,209 | 1,171 | 1,183 | -11 | -0.9% | 51,000 |
| 2024/08/22 | 1,210 | 1,305 | 1,162 | 1,194 | +14 | +1.2% | 237,400 |
| 2024/08/21 | 1,201 | 1,213 | 1,144 | 1,180 | -51 | -4.1% | 59,400 |
| 2024/08/20 | 1,171 | 1,390 | 1,171 | 1,231 | +65 | +5.6% | 254,700 |
| 2024/08/19 | 1,186 | 1,202 | 1,160 | 1,166 | -27 | -2.3% | 9,800 |
| 2024/08/16 | 1,225 | 1,256 | 1,150 | 1,193 | -3 | -0.3% | 35,800 |
| 2024/08/15 | 1,140 | 1,210 | 1,120 | 1,196 | +72 | +6.4% | 32,900 |
| 2024/08/14 | 1,146 | 1,148 | 1,121 | 1,124 | -21 | -1.8% | 11,100 |
| 2024/08/13 | 1,071 | 1,199 | 1,071 | 1,145 | +85 | +8% | 21,000 |
| 2024/08/09 | 1,068 | 1,109 | 1,053 | 1,060 | -23 | -2.1% | 20,400 |
| 2024/08/08 | 1,060 | 1,088 | 1,034 | 1,083 | +23 | +2.2% | 15,600 |
| 2024/08/07 | 1,055 | 1,111 | 1,044 | 1,060 | -24 | -2.2% | 32,700 |
| 2024/08/06 | 968 | 1,090 | 968 | 1,084 | +143 | +15.2% | 74,400 |
| 2024/08/05 | 1,044 | 1,091 | 931 | 941 | -219 | -18.9% | 78,700 |
| 2024/08/02 | 1,191 | 1,200 | 1,160 | 1,160 | -106 | -8.4% | 49,300 |
| 2024/08/01 | 1,271 | 1,288 | 1,226 | 1,266 | -29 | -2.2% | 33,700 |
| 2024/07/31 | 1,271 | 1,298 | 1,248 | 1,295 | -96 | -6.9% | 67,100 |
| 2024/07/30 | 1,400 | 1,410 | 1,352 | 1,391 | -4 | -0.3% | 37,900 |
| 2024/07/29 | 1,363 | 1,398 | 1,342 | 1,395 | +62 | +4.7% | 28,900 |
| 2024/07/26 | 1,342 | 1,371 | 1,333 | 1,333 | -20 | -1.5% | 36,300 |
| 2024/07/25 | 1,353 | 1,384 | 1,344 | 1,353 | -45 | -3.2% | 45,600 |
| 2024/07/24 | 1,414 | 1,437 | 1,395 | 1,398 | -35 | -2.4% | 39,500 |
| 2024/07/23 | 1,479 | 1,488 | 1,423 | 1,433 | +2 | +0.1% | 36,200 |
| 2024/07/22 | 1,498 | 1,498 | 1,431 | 1,431 | -87 | -5.7% | 63,700 |
| 2024/07/19 | 1,522 | 1,534 | 1,496 | 1,518 | -7 | -0.5% | 38,400 |
| 2024/07/18 | 1,539 | 1,562 | 1,522 | 1,525 | -38 | -2.4% | 27,400 |
| 2024/07/17 | 1,551 | 1,583 | 1,541 | 1,563 | +7 | +0.4% | 45,000 |
| 2024/07/16 | 1,584 | 1,608 | 1,552 | 1,556 | -20 | -1.3% | 44,400 |
| 2024/07/12 | 1,544 | 1,578 | 1,544 | 1,576 | +31 | +2% | 33,800 |
| 2024/07/11 | 1,524 | 1,551 | 1,498 | 1,545 | +21 | +1.4% | 35,400 |
| 2024/07/10 | 1,505 | 1,525 | 1,491 | 1,524 | +19 | +1.3% | 27,600 |
| 2024/07/09 | 1,527 | 1,537 | 1,494 | 1,505 | +8 | +0.5% | 27,200 |
| 2024/07/08 | 1,545 | 1,545 | 1,448 | 1,497 | -48 | -3.1% | 51,100 |
| 2024/07/05 | 1,531 | 1,545 | 1,519 | 1,545 | +17 | +1.1% | 37,400 |
| 2024/07/04 | 1,584 | 1,584 | 1,523 | 1,528 | -18 | -1.2% | 29,500 |
| 2024/07/03 | 1,540 | 1,547 | 1,516 | 1,546 | -5 | -0.3% | 39,700 |
| 2024/07/02 | 1,565 | 1,571 | 1,510 | 1,551 | -37 | -2.3% | 63,500 |
| 2024/07/01 | 1,630 | 1,647 | 1,587 | 1,588 | -29 | -1.8% | 48,500 |
| 2024/06/28 | 1,644 | 1,655 | 1,608 | 1,617 | -45 | -2.7% | 53,700 |
| 2024/06/27 | 1,664 | 1,676 | 1,648 | 1,662 | +18 | +1.1% | 41,500 |
51～
100
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
