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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,251 | 1,289 | 1,220 | 1,250 | -15 | -1.2% | 9,800 |
| 2018/07/17 | 1,300 | 1,300 | 1,249 | 1,265 | -32 | -2.5% | 6,300 |
| 2018/07/13 | 1,239 | 1,318 | 1,239 | 1,297 | +69 | +5.6% | 16,800 |
| 2018/07/12 | 1,215 | 1,240 | 1,207 | 1,228 | +7 | +0.6% | 7,800 |
| 2018/07/11 | 1,244 | 1,244 | 1,204 | 1,221 | -26 | -2.1% | 6,000 |
| 2018/07/10 | 1,268 | 1,295 | 1,210 | 1,247 | -9 | -0.7% | 14,300 |
| 2018/07/09 | 1,230 | 1,262 | 1,228 | 1,256 | +26 | +2.1% | 5,900 |
| 2018/07/06 | 1,265 | 1,266 | 1,200 | 1,230 | -44 | -3.5% | 30,000 |
| 2018/07/05 | 1,326 | 1,359 | 1,270 | 1,274 | -52 | -3.9% | 18,700 |
| 2018/07/04 | 1,300 | 1,336 | 1,270 | 1,326 | -1 | -0.1% | 19,600 |
| 2018/07/03 | 1,396 | 1,396 | 1,310 | 1,327 | -39 | -2.9% | 23,400 |
| 2018/07/02 | 1,425 | 1,435 | 1,351 | 1,366 | -40 | -2.8% | 23,000 |
| 2018/06/29 | 1,399 | 1,429 | 1,390 | 1,406 | +8 | +0.6% | 7,900 |
| 2018/06/28 | 1,450 | 1,464 | 1,367 | 1,398 | -48 | -3.3% | 25,200 |
1501～
1550
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
