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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 900 | 900 | 762 | 792 | -78 | -9% | 40,300 |
2018/12/10 | 963 | 963 | 864 | 870 | -114 | -11.6% | 46,100 |
2018/12/07 | 989 | 1,032 | 982 | 984 | +1 | +0.1% | 28,600 |
2018/12/06 | 985 | 988 | 958 | 983 | -4 | -0.4% | 10,600 |
2018/12/05 | 995 | 1,005 | 977 | 987 | -30 | -2.9% | 11,900 |
2018/12/04 | 1,020 | 1,067 | 1,010 | 1,017 | -3 | -0.3% | 47,900 |
2018/12/03 | 982 | 1,021 | 982 | 1,020 | +20 | +2% | 23,000 |
2018/11/30 | 1,014 | 1,014 | 977 | 1,000 | -14 | -1.4% | 18,800 |
2018/11/29 | 1,025 | 1,029 | 987 | 1,014 | -10 | -1% | 31,500 |
2018/11/28 | 960 | 1,043 | 960 | 1,024 | +79 | +8.4% | 82,800 |
2018/11/27 | 915 | 952 | 909 | 945 | +36 | +4% | 36,500 |
2018/11/26 | 934 | 934 | 893 | 909 | -31 | -3.3% | 20,800 |
2018/11/22 | 938 | 950 | 913 | 940 | -13 | -1.4% | 20,000 |
2018/11/21 | 919 | 957 | 850 | 953 | -26 | -2.7% | 81,200 |
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 |
1451~
1500
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