さくらさくプラスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/01 | 1,075 | 1,078 | 1,033 | 1,062 | -14 | -1.3% | 11,500 |
2024/04/30 | 1,054 | 1,135 | 1,041 | 1,076 | +58 | +5.7% | 33,100 |
2024/04/26 | 1,035 | 1,049 | 1,018 | 1,018 | -19 | -1.8% | 2,500 |
2024/04/25 | 1,068 | 1,068 | 1,037 | 1,037 | -26 | -2.4% | 6,400 |
2024/04/24 | 1,033 | 1,066 | 1,033 | 1,063 | +25 | +2.4% | 11,600 |
2024/04/23 | 1,044 | 1,056 | 1,015 | 1,038 | +23 | +2.3% | 8,000 |
2024/04/22 | 1,030 | 1,040 | 1,010 | 1,015 | -8 | -0.8% | 16,900 |
2024/04/19 | 1,069 | 1,069 | 1,005 | 1,023 | -23 | -2.2% | 12,500 |
2024/04/18 | 1,006 | 1,046 | 1,000 | 1,046 | +31 | +3.1% | 10,400 |
2024/04/17 | 1,020 | 1,020 | 993 | 1,015 | +3 | +0.3% | 17,900 |
2024/04/16 | 1,048 | 1,048 | 1,002 | 1,012 | -40 | -3.8% | 16,000 |
2024/04/15 | 1,030 | 1,071 | 1,013 | 1,052 | +10 | +1% | 19,100 |
2024/04/12 | 1,096 | 1,097 | 1,040 | 1,042 | -34 | -3.2% | 20,600 |
2024/04/11 | 1,083 | 1,108 | 1,070 | 1,076 | -24 | -2.2% | 8,400 |
2024/04/10 | 1,091 | 1,140 | 1,091 | 1,100 | +15 | +1.4% | 13,500 |
2024/04/09 | 1,098 | 1,110 | 1,080 | 1,085 | -13 | -1.2% | 10,600 |
2024/04/08 | 1,073 | 1,137 | 1,073 | 1,098 | +28 | +2.6% | 21,100 |
2024/04/05 | 1,119 | 1,119 | 1,060 | 1,070 | -69 | -6.1% | 23,200 |
2024/04/04 | 1,131 | 1,161 | 1,111 | 1,139 | +9 | +0.8% | 13,800 |
2024/04/03 | 1,081 | 1,132 | 1,081 | 1,130 | +38 | +3.5% | 12,300 |
2024/04/02 | 1,149 | 1,149 | 1,063 | 1,092 | -57 | -5% | 36,400 |
2024/04/01 | 1,150 | 1,199 | 1,125 | 1,149 | +13 | +1.1% | 26,100 |
2024/03/29 | 1,110 | 1,191 | 1,110 | 1,136 | -14 | -1.2% | 30,900 |
2024/03/28 | 1,153 | 1,250 | 1,145 | 1,150 | +5 | +0.4% | 75,100 |
2024/03/27 | 1,150 | 1,160 | 1,106 | 1,145 | -9 | -0.8% | 45,300 |
2024/03/26 | 1,055 | 1,163 | 1,055 | 1,154 | +102 | +9.7% | 110,100 |
2024/03/25 | 1,026 | 1,070 | 1,026 | 1,052 | +22 | +2.1% | 23,200 |
2024/03/22 | 1,055 | 1,073 | 1,011 | 1,030 | -11 | -1.1% | 25,200 |
2024/03/21 | 1,062 | 1,113 | 1,034 | 1,041 | +9 | +0.9% | 65,700 |
2024/03/19 | 1,031 | 1,059 | 1,018 | 1,032 | -9 | -0.9% | 42,800 |
2024/03/18 | 1,117 | 1,117 | 1,010 | 1,041 | -46 | -4.2% | 157,600 |
2024/03/15 | 1,198 | 1,360 | 1,027 | 1,087 | +21 | +2% | 1,378,400 |
2024/03/14 | 1,066 | 1,066 | 1,066 | 1,066 | +150 | +16.4% | 21,000 |
2024/03/13 | 928 | 941 | 899 | 916 | ±0 | ±0% | 39,900 |
2024/03/12 | 898 | 918 | 893 | 916 | +18 | +2% | 3,600 |
2024/03/11 | 908 | 920 | 890 | 898 | -25 | -2.7% | 15,200 |
2024/03/08 | 935 | 939 | 922 | 923 | -22 | -2.3% | 2,400 |
2024/03/07 | 927 | 949 | 921 | 945 | +21 | +2.3% | 8,700 |
2024/03/06 | 910 | 929 | 891 | 924 | +14 | +1.5% | 11,100 |
2024/03/05 | 918 | 918 | 904 | 910 | -5 | -0.5% | 8,800 |
2024/03/04 | 936 | 936 | 915 | 915 | -20 | -2.1% | 7,700 |
2024/03/01 | 935 | 935 | 920 | 935 | -8 | -0.8% | 4,900 |
2024/02/29 | 943 | 943 | 931 | 943 | -3 | -0.3% | 3,300 |
2024/02/28 | 929 | 954 | 929 | 946 | +13 | +1.4% | 8,900 |
2024/02/27 | 918 | 936 | 918 | 933 | +4 | +0.4% | 4,300 |
2024/02/26 | 905 | 932 | 902 | 929 | +18 | +2% | 15,700 |
2024/02/22 | 925 | 930 | 911 | 911 | -11 | -1.2% | 9,300 |
2024/02/21 | 942 | 946 | 922 | 922 | -22 | -2.3% | 5,500 |
2024/02/20 | 958 | 990 | 931 | 944 | -11 | -1.2% | 18,700 |
2024/02/19 | 939 | 962 | 939 | 955 | +9 | +1% | 10,300 |
1~
50
件表示中 / 859件
類似銘柄と比較する
現在ご覧いただいている「さくらさ」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 |
---|---|---|---|---|---|---|---|---|
さくらさ | 106,200円 | +23.5% | +19.9% | 1.51% | 9.16倍 | 0.92倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
東海リース | 137,600円 | +9.3% | +208.1% | 4.36% | 7.20倍 | 0.31倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
昴 | 692,000円 | +5.6% | +68.8% | 1.73% | 24.48倍 | 1.12倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
SMN | 32,600円 | +7.1% | +36.8% | 0.00% | 118.55倍 | 1.29倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
進学会HD | 23,900円 | -32.9% | - | 2.09% | - | 0.41倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研HD、城南進学研究社と資本業務提携 |
市場注目の銘柄
チャート関連のコラム