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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 991 | 1,037 | 975 | 979 | -36 | -3.5% | 23,700 |
2018/11/19 | 1,001 | 1,018 | 975 | 1,015 | +56 | +5.8% | 41,000 |
2018/11/16 | 984 | 1,009 | 930 | 959 | -23 | -2.3% | 48,500 |
2018/11/15 | 1,002 | 1,006 | 965 | 982 | -26 | -2.6% | 29,600 |
2018/11/14 | 1,002 | 1,014 | 990 | 1,008 | -12 | -1.2% | 20,000 |
2018/11/13 | 987 | 1,052 | 965 | 1,020 | -87 | -7.9% | 52,100 |
2018/11/12 | 1,052 | 1,150 | 1,040 | 1,107 | -92 | -7.7% | 69,100 |
2018/11/09 | 1,038 | 1,232 | 1,023 | 1,199 | +191 | +18.9% | 154,000 |
2018/11/08 | 1,003 | 1,011 | 1,000 | 1,008 | +5 | +0.5% | 5,800 |
2018/11/07 | 1,000 | 1,015 | 992 | 1,003 | +1 | +0.1% | 5,400 |
2018/11/06 | 983 | 1,008 | 980 | 1,002 | +12 | +1.2% | 13,300 |
2018/11/05 | 979 | 1,000 | 973 | 990 | -19 | -1.9% | 13,300 |
2018/11/02 | 1,014 | 1,029 | 965 | 1,009 | -29 | -2.8% | 37,300 |
2018/11/01 | 1,009 | 1,040 | 980 | 1,038 | +29 | +2.9% | 18,000 |
2018/10/31 | 1,076 | 1,110 | 972 | 1,009 | -24 | -2.3% | 62,100 |
2018/10/30 | 1,000 | 1,040 | 931 | 1,033 | +33 | +3.3% | 103,000 |
2018/10/29 | 1,030 | 1,050 | 1,000 | 1,000 | -300 | -23.1% | 140,700 |
2018/10/26 | 1,389 | 1,389 | 1,241 | 1,300 | -89 | -6.4% | 44,300 |
2018/10/25 | 1,391 | 1,433 | 1,360 | 1,389 | -119 | -7.9% | 44,300 |
2018/10/24 | 1,513 | 1,529 | 1,426 | 1,508 | -7 | -0.5% | 25,100 |
2018/10/23 | 1,572 | 1,572 | 1,460 | 1,515 | -32 | -2.1% | 17,600 |
2018/10/22 | 1,574 | 1,574 | 1,540 | 1,547 | -27 | -1.7% | 17,000 |
2018/10/19 | 1,551 | 1,589 | 1,536 | 1,574 | +7 | +0.4% | 24,100 |
2018/10/18 | 1,566 | 1,629 | 1,563 | 1,567 | +1 | +0.1% | 98,200 |
2018/10/17 | 1,587 | 1,587 | 1,554 | 1,566 | -4 | -0.3% | 17,800 |
2018/10/16 | 1,556 | 1,575 | 1,520 | 1,570 | +19 | +1.2% | 27,100 |
2018/10/15 | 1,601 | 1,605 | 1,534 | 1,551 | -19 | -1.2% | 57,000 |
2018/10/12 | 1,422 | 1,594 | 1,422 | 1,570 | +149 | +10.5% | 57,600 |
2018/10/11 | 1,454 | 1,508 | 1,400 | 1,421 | -175 | -11% | 72,700 |
2018/10/10 | 1,574 | 1,599 | 1,520 | 1,596 | +51 | +3.3% | 84,200 |
2018/10/09 | 1,598 | 1,609 | 1,545 | 1,545 | -30 | -1.9% | 74,800 |
2018/10/05 | 1,551 | 1,645 | 1,540 | 1,575 | +57 | +3.8% | 259,600 |
2018/10/04 | 1,387 | 1,520 | 1,387 | 1,518 | +125 | +9% | 65,100 |
2018/10/03 | 1,395 | 1,396 | 1,370 | 1,393 | -11 | -0.8% | 12,500 |
2018/10/02 | 1,406 | 1,406 | 1,385 | 1,404 | +4 | +0.3% | 15,500 |
2018/10/01 | 1,412 | 1,423 | 1,395 | 1,400 | -12 | -0.8% | 6,200 |
2018/09/28 | 1,414 | 1,415 | 1,398 | 1,412 | +5 | +0.4% | 15,500 |
2018/09/27 | 1,417 | 1,417 | 1,383 | 1,407 | -6 | -0.4% | 7,200 |
2018/09/26 | 1,474 | 1,479 | 1,409 | 1,413 | -18 | -1.3% | 19,800 |
2018/09/25 | 1,450 | 1,455 | 1,410 | 1,431 | +17 | +1.2% | 12,600 |
2018/09/21 | 1,401 | 1,421 | 1,387 | 1,414 | -5 | -0.4% | 21,900 |
2018/09/20 | 1,403 | 1,438 | 1,385 | 1,419 | -9 | -0.6% | 5,000 |
2018/09/19 | 1,408 | 1,430 | 1,408 | 1,428 | +6 | +0.4% | 4,500 |
2018/09/18 | 1,412 | 1,436 | 1,405 | 1,422 | -14 | -1% | 4,000 |
2018/09/14 | 1,398 | 1,444 | 1,394 | 1,436 | +38 | +2.7% | 9,400 |
2018/09/13 | 1,471 | 1,471 | 1,398 | 1,398 | -84 | -5.7% | 10,300 |
2018/09/12 | 1,491 | 1,497 | 1,450 | 1,482 | -5 | -0.3% | 12,500 |
2018/09/11 | 1,474 | 1,498 | 1,466 | 1,487 | +11 | +0.7% | 10,000 |
2018/09/10 | 1,444 | 1,476 | 1,411 | 1,476 | +31 | +2.1% | 3,100 |
2018/09/07 | 1,411 | 1,457 | 1,392 | 1,445 | +36 | +2.6% | 5,400 |
1451~
1500
件表示中 / 3572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 | 45,800円 | -3.2% | -24.6% | 4.37% | 7.33倍 | 1.01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 |
ソフィアHD | 108,300円 | -2.2% | -77.5% | 0.00% | 501.39倍 | 1.61倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第3の柱模索。ローカル5G関連事業育成 |
rakumo | 87,200円 | +15.8% | +18.2% | 0.00% | 20.17倍 | 3.41倍 |
|
グループウェア拡張製品「rakumo」を提供。低価格のクラウド型で安定収益積み上げ |
オービーシステ | 211,400円 | +6.0% | +0.6% | 3.78% | 10.15倍 | 0.97倍 |
|
地銀軸に金融に強いSI。小売り、医療、社会公共と幅広く手がける。日立G向け約7割と安定 |
ユミルリンク | 128,100円 | - | - | 4.14% | 11.69倍 | 1.90倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
市場注目の銘柄
チャート関連のコラム