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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,401 | 1,413 | 1,370 | 1,409 | +25 | +1.8% | 4,400 |
2018/09/05 | 1,465 | 1,465 | 1,381 | 1,384 | -21 | -1.5% | 7,200 |
2018/09/04 | 1,485 | 1,485 | 1,350 | 1,405 | -85 | -5.7% | 36,300 |
2018/09/03 | 1,515 | 1,515 | 1,490 | 1,490 | -25 | -1.7% | 800 |
2018/08/31 | 1,506 | 1,518 | 1,493 | 1,515 | -4 | -0.3% | 4,500 |
2018/08/30 | 1,507 | 1,519 | 1,482 | 1,519 | +11 | +0.7% | 15,700 |
2018/08/29 | 1,495 | 1,508 | 1,450 | 1,508 | +7 | +0.5% | 14,900 |
2018/08/28 | 1,490 | 1,501 | 1,450 | 1,501 | +7 | +0.5% | 14,500 |
2018/08/27 | 1,535 | 1,543 | 1,300 | 1,494 | -26 | -1.7% | 51,800 |
2018/08/24 | 1,538 | 1,545 | 1,520 | 1,520 | -22 | -1.4% | 22,300 |
2018/08/23 | 1,516 | 1,546 | 1,511 | 1,542 | +13 | +0.9% | 26,800 |
2018/08/22 | 1,520 | 1,531 | 1,501 | 1,529 | +4 | +0.3% | 34,500 |
2018/08/21 | 1,459 | 1,535 | 1,400 | 1,525 | +69 | +4.7% | 109,900 |
2018/08/20 | 1,417 | 1,456 | 1,409 | 1,456 | +37 | +2.6% | 20,300 |
2018/08/17 | 1,367 | 1,433 | 1,355 | 1,419 | +59 | +4.3% | 35,800 |
2018/08/16 | 1,325 | 1,360 | 1,325 | 1,360 | +15 | +1.1% | 13,000 |
2018/08/15 | 1,340 | 1,349 | 1,305 | 1,345 | -5 | -0.4% | 12,800 |
2018/08/14 | 1,304 | 1,357 | 1,304 | 1,350 | +30 | +2.3% | 22,800 |
2018/08/13 | 1,314 | 1,331 | 1,271 | 1,320 | -24 | -1.8% | 14,300 |
2018/08/10 | 1,300 | 1,350 | 1,300 | 1,344 | +44 | +3.4% | 13,000 |
2018/08/09 | 1,300 | 1,305 | 1,291 | 1,300 | +19 | +1.5% | 5,300 |
2018/08/08 | 1,307 | 1,307 | 1,267 | 1,281 | -19 | -1.5% | 5,100 |
2018/08/07 | 1,298 | 1,312 | 1,273 | 1,300 | -6 | -0.5% | 2,600 |
2018/08/06 | 1,319 | 1,319 | 1,292 | 1,306 | -14 | -1.1% | 5,500 |
2018/08/03 | 1,326 | 1,329 | 1,299 | 1,320 | +24 | +1.9% | 1,100 |
2018/08/02 | 1,325 | 1,330 | 1,285 | 1,296 | -21 | -1.6% | 2,800 |
2018/08/01 | 1,314 | 1,336 | 1,283 | 1,317 | -7 | -0.5% | 4,300 |
2018/07/31 | 1,332 | 1,332 | 1,298 | 1,324 | +6 | +0.5% | 1,700 |
2018/07/30 | 1,318 | 1,334 | 1,241 | 1,318 | ±0 | ±0% | 10,500 |
2018/07/27 | 1,302 | 1,328 | 1,297 | 1,318 | +20 | +1.5% | 6,100 |
2018/07/26 | 1,300 | 1,300 | 1,273 | 1,298 | +5 | +0.4% | 1,300 |
2018/07/25 | 1,243 | 1,299 | 1,243 | 1,293 | +26 | +2.1% | 13,200 |
2018/07/24 | 1,239 | 1,268 | 1,239 | 1,267 | +32 | +2.6% | 5,700 |
2018/07/23 | 1,224 | 1,258 | 1,224 | 1,235 | -14 | -1.1% | 2,400 |
2018/07/20 | 1,269 | 1,269 | 1,235 | 1,249 | -3 | -0.2% | 9,400 |
2018/07/19 | 1,280 | 1,280 | 1,235 | 1,252 | +2 | +0.2% | 3,200 |
1501~
1550
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