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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,799 | 1,818 | 1,759 | 1,815 | +34 | +1.9% | 63,500 |
2018/04/12 | 1,754 | 1,805 | 1,747 | 1,781 | +10 | +0.6% | 72,800 |
2018/04/11 | 1,841 | 1,841 | 1,722 | 1,771 | -37 | -2% | 122,000 |
2018/04/10 | 1,797 | 1,835 | 1,708 | 1,808 | +38 | +2.1% | 127,800 |
2018/04/09 | 1,791 | 1,950 | 1,701 | 1,770 | -59 | -3.2% | 413,700 |
2018/04/06 | 1,665 | 1,830 | 1,651 | 1,829 | +164 | +9.8% | 171,200 |
2018/04/05 | 1,642 | 1,670 | 1,580 | 1,665 | +46 | +2.8% | 103,100 |
2018/04/04 | 1,600 | 1,645 | 1,591 | 1,619 | +43 | +2.7% | 124,400 |
2018/04/03 | 1,389 | 1,695 | 1,381 | 1,576 | +181 | +13% | 311,300 |
2018/04/02 | 1,494 | 1,494 | 1,385 | 1,395 | -88 | -5.9% | 85,800 |
2018/03/30 | 1,461 | 1,496 | 1,461 | 1,483 | -16 | -1.1% | 36,200 |
2018/03/29 | 1,601 | 1,608 | 1,495 | 1,499 | -118 | -7.3% | 151,500 |
2018/03/28 | 1,500 | 1,652 | 1,463 | 1,617 | +194 | +13.6% | 158,100 |
2018/03/27 | 1,400 | 1,449 | 1,390 | 1,423 | +51 | +3.7% | 58,200 |
2018/03/26 | 1,396 | 1,509 | 1,285 | 1,372 | -54 | -3.8% | 155,900 |
2018/03/23 | 1,400 | 1,530 | 1,390 | 1,426 | -53 | -3.6% | 152,200 |
2018/03/22 | 1,493 | 1,530 | 1,380 | 1,479 | -17 | -1.1% | 154,700 |
2018/03/20 | 1,494 | 1,521 | 1,404 | 1,496 | +1 | +0.1% | 75,400 |
2018/03/19 | 1,490 | 1,565 | 1,264 | 1,495 | -38 | -2.5% | 268,300 |
2018/03/16 | 1,445 | 1,615 | 1,445 | 1,533 | +112 | +7.9% | 177,900 |
2018/03/15 | 1,398 | 1,467 | 1,393 | 1,421 | +1 | +0.1% | 116,000 |
2018/03/14 | 1,355 | 1,430 | 1,346 | 1,420 | +47 | +3.4% | 112,500 |
2018/03/13 | 1,348 | 1,385 | 1,324 | 1,373 | +55 | +4.2% | 126,300 |
2018/03/12 | 1,315 | 1,339 | 1,296 | 1,318 | -21 | -1.6% | 137,800 |
2018/03/09 | 1,255 | 1,375 | 1,244 | 1,339 | +106 | +8.6% | 157,800 |
2018/03/08 | 1,242 | 1,262 | 1,216 | 1,233 | -17 | -1.4% | 73,500 |
2018/03/07 | 1,185 | 1,297 | 1,167 | 1,250 | +35 | +2.9% | 152,400 |
2018/03/06 | 1,157 | 1,230 | 1,130 | 1,215 | +66 | +5.7% | 121,400 |
2018/03/05 | 1,170 | 1,199 | 1,132 | 1,149 | -50 | -4.2% | 84,600 |
2018/03/02 | 1,154 | 1,200 | 1,130 | 1,199 | +15 | +1.3% | 142,500 |
2018/03/01 | 1,067 | 1,240 | 1,067 | 1,184 | +105 | +9.7% | 152,600 |
2018/02/28 | 1,040 | 1,080 | 1,036 | 1,079 | +31 | +3% | 35,700 |
2018/02/27 | 1,028 | 1,080 | 1,020 | 1,048 | +40 | +4% | 40,200 |
2018/02/26 | 990 | 1,016 | 990 | 1,008 | +23 | +2.3% | 30,800 |
2018/02/23 | 1,011 | 1,021 | 971 | 985 | -16 | -1.6% | 20,300 |
2018/02/22 | 1,043 | 1,085 | 990 | 1,001 | -70 | -6.5% | 56,000 |
1601~
1650
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