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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,971 | 1,973 | 1,866 | 1,902 | -90 | -4.5% | 43,700 |
| 2025/04/03 | 2,000 | 2,011 | 1,952 | 1,992 | -36 | -1.8% | 25,000 |
| 2025/04/02 | 2,072 | 2,072 | 2,028 | 2,028 | -50 | -2.4% | 12,600 |
| 2025/04/01 | 2,081 | 2,115 | 2,065 | 2,078 | +13 | +0.6% | 19,100 |
| 2025/03/31 | 2,035 | 2,118 | 2,025 | 2,065 | +27 | +1.3% | 16,900 |
| 2025/03/28 | 2,037 | 2,074 | 2,037 | 2,038 | +10 | +0.5% | 12,900 |
| 2025/03/27 | 2,031 | 2,058 | 2,028 | 2,028 | -3 | -0.1% | 8,900 |
| 2025/03/26 | 2,070 | 2,075 | 2,031 | 2,031 | -39 | -1.9% | 11,200 |
| 2025/03/25 | 2,075 | 2,091 | 2,053 | 2,070 | -4 | -0.2% | 11,000 |
| 2025/03/24 | 2,049 | 2,100 | 2,049 | 2,074 | +54 | +2.7% | 26,800 |
| 2025/03/21 | 2,016 | 2,034 | 1,998 | 2,020 | +23 | +1.2% | 10,300 |
| 2025/03/19 | 1,945 | 2,026 | 1,945 | 1,997 | +61 | +3.2% | 25,500 |
| 2025/03/18 | 1,949 | 1,970 | 1,936 | 1,936 | +4 | +0.2% | 11,100 |
| 2025/03/17 | 1,913 | 1,957 | 1,913 | 1,932 | +20 | +1% | 15,700 |
| 2025/03/14 | 1,925 | 1,928 | 1,911 | 1,912 | -13 | -0.7% | 11,000 |
| 2025/03/13 | 1,945 | 1,953 | 1,921 | 1,925 | -15 | -0.8% | 8,700 |
| 2025/03/12 | 1,950 | 1,956 | 1,930 | 1,940 | -14 | -0.7% | 9,600 |
| 2025/03/11 | 1,959 | 1,959 | 1,919 | 1,954 | -16 | -0.8% | 16,500 |
| 2025/03/10 | 1,989 | 1,989 | 1,956 | 1,970 | -5 | -0.3% | 6,900 |
| 2025/03/07 | 1,974 | 1,975 | 1,949 | 1,975 | +1 | +0.1% | 6,000 |
| 2025/03/06 | 1,933 | 1,985 | 1,932 | 1,974 | +42 | +2.2% | 18,600 |
| 2025/03/05 | 1,925 | 1,942 | 1,921 | 1,932 | -5 | -0.3% | 5,800 |
| 2025/03/04 | 1,952 | 1,952 | 1,907 | 1,937 | -15 | -0.8% | 9,900 |
| 2025/03/03 | 1,943 | 1,975 | 1,943 | 1,952 | +38 | +2% | 10,600 |
| 2025/02/28 | 1,915 | 1,920 | 1,900 | 1,914 | -1 | -0.1% | 11,100 |
| 2025/02/27 | 1,899 | 1,929 | 1,899 | 1,915 | +16 | +0.8% | 5,800 |
| 2025/02/26 | 1,900 | 1,918 | 1,890 | 1,899 | -2 | -0.1% | 14,600 |
| 2025/02/25 | 1,939 | 1,939 | 1,901 | 1,901 | -18 | -0.9% | 12,100 |
| 2025/02/21 | 1,952 | 1,954 | 1,919 | 1,919 | -39 | -2% | 12,500 |
| 2025/02/20 | 1,970 | 1,973 | 1,945 | 1,958 | -17 | -0.9% | 11,300 |
| 2025/02/19 | 1,984 | 1,984 | 1,966 | 1,975 | -7 | -0.4% | 12,800 |
| 2025/02/18 | 2,000 | 2,000 | 1,977 | 1,982 | -13 | -0.7% | 11,500 |
| 2025/02/17 | 2,020 | 2,033 | 1,980 | 1,995 | +15 | +0.8% | 17,800 |
| 2025/02/14 | 1,975 | 1,984 | 1,956 | 1,980 | -45 | -2.2% | 25,800 |
| 2025/02/13 | 1,984 | 2,026 | 1,973 | 2,025 | +42 | +2.1% | 23,100 |
| 2025/02/12 | 1,967 | 1,984 | 1,951 | 1,983 | +37 | +1.9% | 23,400 |
| 2025/02/10 | 1,948 | 1,954 | 1,925 | 1,946 | +16 | +0.8% | 16,300 |
| 2025/02/07 | 1,915 | 1,945 | 1,903 | 1,930 | +19 | +1% | 23,800 |
| 2025/02/06 | 1,876 | 1,911 | 1,876 | 1,911 | +45 | +2.4% | 22,900 |
| 2025/02/05 | 1,833 | 1,866 | 1,816 | 1,866 | +25 | +1.4% | 55,400 |
| 2025/02/04 | 1,870 | 1,882 | 1,841 | 1,841 | -29 | -1.6% | 45,300 |
| 2025/02/03 | 1,910 | 1,910 | 1,853 | 1,870 | -50 | -2.6% | 62,800 |
| 2025/01/31 | 1,961 | 1,966 | 1,910 | 1,920 | -48 | -2.4% | 53,700 |
| 2025/01/30 | 1,919 | 1,996 | 1,904 | 1,968 | -281 | -12.5% | 154,900 |
| 2025/01/29 | 2,250 | 2,250 | 2,219 | 2,249 | +20 | +0.9% | 109,600 |
| 2025/01/28 | 2,191 | 2,230 | 2,190 | 2,229 | +36 | +1.6% | 49,000 |
| 2025/01/27 | 2,181 | 2,197 | 2,180 | 2,193 | +14 | +0.6% | 34,600 |
| 2025/01/24 | 2,188 | 2,188 | 2,135 | 2,179 | -8 | -0.4% | 49,400 |
| 2025/01/23 | 2,190 | 2,195 | 2,176 | 2,187 | +5 | +0.2% | 28,900 |
| 2025/01/22 | 2,200 | 2,220 | 2,171 | 2,182 | -10 | -0.5% | 34,900 |
1～
50
件表示中 / 1085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 | 190,200円 | +4.8% | +0.3% | 1.26% | 12.02倍 | 1.56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 |
| ＬＴＳ | 189,900円 | +10.2% | +26.3% | 1.84% | 9.64倍 | 1.95倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| ブリーチ | 34,100円 | +16.6% | - | 0.00% | 27.59倍 | 0.93倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| マーチャント | 29,300円 | +3.5% | +152.5% | 0.68% | 42.16倍 | 2.02倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ウエスコＨＤ | 62,400円 | +1.9% | -8.3% | 3.53% | 12.55倍 | 0.54倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
