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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,305 | 1,337 | 1,304 | 1,318 | +2 | +0.2% | 18,000 |
2018/05/07 | 1,314 | 1,350 | 1,300 | 1,316 | +2 | +0.2% | 24,700 |
2018/05/02 | 1,308 | 1,314 | 1,286 | 1,314 | -7 | -0.5% | 16,400 |
2018/05/01 | 1,297 | 1,330 | 1,281 | 1,321 | +11 | +0.8% | 27,000 |
2018/04/27 | 1,320 | 1,357 | 1,301 | 1,310 | -97 | -6.9% | 77,000 |
2018/04/26 | 1,419 | 1,500 | 1,386 | 1,407 | +117 | +9.1% | 243,500 |
2018/04/25 | 1,280 | 1,330 | 1,280 | 1,290 | ±0 | ±0% | 44,500 |
2018/04/24 | 1,294 | 1,313 | 1,269 | 1,290 | +2 | +0.2% | 65,100 |
2018/04/23 | 1,332 | 1,332 | 1,234 | 1,288 | -84 | -6.1% | 112,400 |
2018/04/20 | 1,396 | 1,407 | 1,334 | 1,372 | -51 | -3.6% | 95,900 |
2018/04/19 | 1,565 | 1,565 | 1,381 | 1,423 | -143 | -9.1% | 159,000 |
2018/04/18 | 1,600 | 1,634 | 1,560 | 1,566 | -74 | -4.5% | 51,400 |
2018/04/17 | 1,745 | 1,763 | 1,517 | 1,640 | -105 | -6% | 137,600 |
2018/04/16 | 1,817 | 1,817 | 1,733 | 1,745 | -70 | -3.9% | 92,200 |
1551~
1600
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