サカイホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 541 | 543 | 535 | 538 | ±0 | ±0% | 8,400 |
| 2023/01/24 | 538 | 538 | 534 | 538 | +3 | +0.6% | 3,700 |
| 2023/01/23 | 541 | 541 | 532 | 535 | ±0 | ±0% | 5,800 |
| 2023/01/20 | 535 | 539 | 535 | 535 | +1 | +0.2% | 2,000 |
| 2023/01/19 | 537 | 550 | 534 | 534 | -2 | -0.4% | 4,700 |
| 2023/01/18 | 544 | 544 | 533 | 536 | -11 | -2% | 2,300 |
| 2023/01/17 | 538 | 552 | 531 | 547 | +12 | +2.2% | 3,700 |
| 2023/01/16 | 537 | 547 | 533 | 535 | -2 | -0.4% | 3,800 |
| 2023/01/13 | 537 | 537 | 535 | 537 | ±0 | ±0% | 1,500 |
| 2023/01/12 | 534 | 537 | 534 | 537 | +3 | +0.6% | 1,400 |
| 2023/01/11 | 537 | 537 | 534 | 534 | +2 | +0.4% | 4,500 |
| 2023/01/10 | 537 | 539 | 532 | 532 | -5 | -0.9% | 6,100 |
| 2023/01/06 | 539 | 540 | 533 | 537 | -2 | -0.4% | 9,700 |
| 2023/01/05 | 540 | 540 | 539 | 539 | -1 | -0.2% | 1,600 |
| 2023/01/04 | 545 | 545 | 537 | 540 | +4 | +0.7% | 2,800 |
| 2022/12/30 | 543 | 546 | 536 | 536 | +2 | +0.4% | 1,600 |
| 2022/12/29 | 540 | 540 | 534 | 534 | -4 | -0.7% | 2,400 |
| 2022/12/28 | 541 | 541 | 533 | 538 | ±0 | ±0% | 6,900 |
| 2022/12/27 | 533 | 538 | 532 | 538 | +4 | +0.7% | 8,000 |
| 2022/12/26 | 533 | 536 | 531 | 534 | +1 | +0.2% | 11,100 |
| 2022/12/23 | 537 | 546 | 533 | 533 | -4 | -0.7% | 35,900 |
| 2022/12/22 | 540 | 540 | 533 | 537 | -2 | -0.4% | 6,000 |
| 2022/12/21 | 539 | 543 | 534 | 539 | ±0 | ±0% | 4,200 |
| 2022/12/20 | 547 | 548 | 532 | 539 | -8 | -1.5% | 13,100 |
| 2022/12/19 | 552 | 552 | 547 | 547 | -7 | -1.3% | 1,400 |
| 2022/12/16 | 545 | 560 | 545 | 554 | -4 | -0.7% | 7,100 |
| 2022/12/15 | 555 | 558 | 550 | 558 | ±0 | ±0% | 4,600 |
| 2022/12/14 | 558 | 559 | 550 | 558 | +2 | +0.4% | 2,800 |
| 2022/12/13 | 561 | 561 | 546 | 556 | ±0 | ±0% | 10,300 |
| 2022/12/12 | 550 | 562 | 548 | 556 | +5 | +0.9% | 3,800 |
| 2022/12/09 | 554 | 554 | 547 | 551 | +2 | +0.4% | 1,700 |
| 2022/12/08 | 550 | 550 | 547 | 549 | -1 | -0.2% | 700 |
| 2022/12/07 | 550 | 550 | 546 | 550 | ±0 | ±0% | 2,100 |
| 2022/12/06 | 548 | 567 | 547 | 550 | -2 | -0.4% | 4,300 |
| 2022/12/05 | 550 | 552 | 548 | 552 | +2 | +0.4% | 1,000 |
| 2022/12/02 | 547 | 550 | 546 | 550 | +3 | +0.5% | 600 |
| 2022/12/01 | 547 | 550 | 546 | 547 | ±0 | ±0% | 3,400 |
| 2022/11/30 | 545 | 560 | 545 | 547 | +2 | +0.4% | 3,700 |
| 2022/11/29 | 547 | 548 | 541 | 545 | -2 | -0.4% | 11,700 |
| 2022/11/28 | 566 | 568 | 542 | 547 | -21 | -3.7% | 12,600 |
| 2022/11/25 | 560 | 571 | 550 | 568 | +8 | +1.4% | 3,200 |
| 2022/11/24 | 564 | 564 | 558 | 560 | -8 | -1.4% | 1,700 |
| 2022/11/22 | 552 | 568 | 546 | 568 | +18 | +3.3% | 8,000 |
| 2022/11/21 | 542 | 551 | 539 | 550 | +6 | +1.1% | 4,600 |
| 2022/11/18 | 545 | 545 | 539 | 544 | +7 | +1.3% | 1,100 |
| 2022/11/17 | 537 | 540 | 535 | 537 | +1 | +0.2% | 3,300 |
| 2022/11/16 | 532 | 551 | 531 | 536 | +4 | +0.8% | 14,000 |
| 2022/11/15 | 532 | 540 | 532 | 532 | -7 | -1.3% | 1,900 |
| 2022/11/14 | 546 | 546 | 539 | 539 | -6 | -1.1% | 2,200 |
| 2022/11/11 | 553 | 557 | 545 | 545 | -1 | -0.2% | 3,500 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「サカイＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サカイＨＤ | 45,200円 | -2.9% | -22.1% | 4.42% | 6.65倍 | 0.95倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| データＨＲ | 39,600円 | - | - | - | - | 1.62倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| メディ工房 | 43,900円 | +8.7% | - | 0.00% | - | 4.23倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| ハイブリテク | 43,200円 | +3.9% | +113.4% | 0.00% | 37.31倍 | 2.16倍 |
|
企業のソフトウェア開発を専属体制で長期支援。ベトナムＩＴ人材活用。ストック収入９割超 |
| Ｓａｐｅｅｔ | 321,000円 | +45.7% | - | 0.00% | 74.36倍 | 29.38倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
