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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,391 | 1,484 | 1,391 | 1,446 | +55 | +4% | 48,400 |
2018/06/26 | 1,400 | 1,403 | 1,375 | 1,391 | -29 | -2% | 9,200 |
2018/06/25 | 1,487 | 1,490 | 1,420 | 1,420 | -67 | -4.5% | 24,300 |
2018/06/22 | 1,464 | 1,499 | 1,459 | 1,487 | +23 | +1.6% | 28,100 |
2018/06/21 | 1,371 | 1,484 | 1,371 | 1,464 | +104 | +7.6% | 29,500 |
2018/06/20 | 1,354 | 1,400 | 1,339 | 1,360 | +6 | +0.4% | 8,600 |
2018/06/19 | 1,389 | 1,407 | 1,309 | 1,354 | -44 | -3.1% | 17,100 |
2018/06/18 | 1,438 | 1,458 | 1,383 | 1,398 | -46 | -3.2% | 8,700 |
2018/06/15 | 1,400 | 1,475 | 1,400 | 1,444 | +31 | +2.2% | 33,800 |
2018/06/14 | 1,398 | 1,416 | 1,360 | 1,413 | -4 | -0.3% | 15,700 |
2018/06/13 | 1,319 | 1,435 | 1,319 | 1,417 | +103 | +7.8% | 51,800 |
2018/06/12 | 1,340 | 1,341 | 1,302 | 1,314 | -22 | -1.6% | 18,300 |
2018/06/11 | 1,367 | 1,367 | 1,290 | 1,336 | -11 | -0.8% | 29,900 |
2018/06/08 | 1,379 | 1,379 | 1,330 | 1,347 | +7 | +0.5% | 19,600 |
2018/06/07 | 1,386 | 1,394 | 1,315 | 1,340 | -42 | -3% | 21,500 |
2018/06/06 | 1,388 | 1,395 | 1,376 | 1,382 | -13 | -0.9% | 7,600 |
2018/06/05 | 1,369 | 1,416 | 1,365 | 1,395 | +34 | +2.5% | 13,000 |
2018/06/04 | 1,372 | 1,398 | 1,361 | 1,361 | -37 | -2.6% | 11,200 |
2018/06/01 | 1,389 | 1,440 | 1,389 | 1,398 | +9 | +0.6% | 13,400 |
2018/05/31 | 1,385 | 1,428 | 1,342 | 1,389 | +20 | +1.5% | 19,500 |
2018/05/30 | 1,347 | 1,398 | 1,326 | 1,369 | -8 | -0.6% | 24,500 |
2018/05/29 | 1,405 | 1,405 | 1,361 | 1,377 | -28 | -2% | 15,500 |
2018/05/28 | 1,424 | 1,424 | 1,392 | 1,405 | -27 | -1.9% | 11,800 |
2018/05/25 | 1,480 | 1,480 | 1,410 | 1,432 | -64 | -4.3% | 12,500 |
2018/05/24 | 1,560 | 1,560 | 1,482 | 1,496 | -24 | -1.6% | 51,000 |
2018/05/23 | 1,421 | 1,542 | 1,415 | 1,520 | +91 | +6.4% | 46,300 |
2018/05/22 | 1,417 | 1,436 | 1,404 | 1,429 | +14 | +1% | 13,100 |
2018/05/21 | 1,397 | 1,450 | 1,375 | 1,415 | -3 | -0.2% | 32,100 |
2018/05/18 | 1,400 | 1,420 | 1,386 | 1,418 | -6 | -0.4% | 19,200 |
2018/05/17 | 1,411 | 1,460 | 1,349 | 1,424 | -33 | -2.3% | 53,600 |
2018/05/16 | 1,501 | 1,503 | 1,451 | 1,457 | -61 | -4% | 48,100 |
2018/05/15 | 1,500 | 1,600 | 1,499 | 1,518 | +32 | +2.2% | 103,600 |
2018/05/14 | 1,510 | 1,570 | 1,482 | 1,486 | +6 | +0.4% | 87,100 |
2018/05/11 | 1,384 | 1,518 | 1,384 | 1,480 | +96 | +6.9% | 66,900 |
2018/05/10 | 1,346 | 1,390 | 1,338 | 1,384 | +39 | +2.9% | 30,400 |
2018/05/09 | 1,377 | 1,520 | 1,341 | 1,345 | +27 | +2% | 97,000 |
1551~
1600
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