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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,263 | 1,265 | 1,251 | 1,258 | -20 | -1.6% | 5,900 |
| 2022/06/14 | 1,300 | 1,300 | 1,250 | 1,278 | -47 | -3.5% | 8,900 |
| 2022/06/13 | 1,364 | 1,380 | 1,325 | 1,325 | -99 | -7% | 9,500 |
| 2022/06/10 | 1,482 | 1,490 | 1,371 | 1,424 | -47 | -3.2% | 14,600 |
| 2022/06/09 | 1,463 | 1,473 | 1,455 | 1,471 | +8 | +0.5% | 4,100 |
| 2022/06/08 | 1,449 | 1,469 | 1,441 | 1,463 | - | - | 2,500 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,439 | 1,478 | 1,437 | 1,437 | -31 | -2.1% | 1,600 |
| 2022/06/03 | 1,450 | 1,497 | 1,450 | 1,468 | +18 | +1.2% | 11,400 |
| 2022/06/02 | 1,411 | 1,474 | 1,411 | 1,450 | +12 | +0.8% | 2,000 |
| 2022/06/01 | 1,439 | 1,440 | 1,418 | 1,438 | -1 | -0.1% | 1,800 |
| 2022/05/31 | 1,416 | 1,439 | 1,407 | 1,439 | +10 | +0.7% | 4,000 |
| 2022/05/30 | 1,385 | 1,439 | 1,385 | 1,429 | +41 | +3% | 3,300 |
| 2022/05/27 | 1,425 | 1,425 | 1,388 | 1,388 | -37 | -2.6% | 1,700 |
| 2022/05/26 | 1,374 | 1,444 | 1,374 | 1,425 | +51 | +3.7% | 8,200 |
| 2022/05/25 | 1,360 | 1,374 | 1,354 | 1,374 | +36 | +2.7% | 2,300 |
| 2022/05/24 | 1,302 | 1,352 | 1,302 | 1,338 | +36 | +2.8% | 4,400 |
| 2022/05/23 | 1,349 | 1,380 | 1,302 | 1,302 | -23 | -1.7% | 5,000 |
| 2022/05/20 | 1,340 | 1,344 | 1,313 | 1,325 | +15 | +1.1% | 1,100 |
| 2022/05/19 | 1,320 | 1,320 | 1,284 | 1,310 | -14 | -1.1% | 2,800 |
| 2022/05/18 | 1,330 | 1,359 | 1,324 | 1,324 | -6 | -0.5% | 3,100 |
| 2022/05/17 | 1,336 | 1,336 | 1,318 | 1,330 | +17 | +1.3% | 1,700 |
| 2022/05/16 | 1,300 | 1,330 | 1,300 | 1,313 | -17 | -1.3% | 3,300 |
| 2022/05/13 | 1,279 | 1,350 | 1,256 | 1,330 | +51 | +4% | 9,300 |
| 2022/05/12 | 1,261 | 1,284 | 1,261 | 1,279 | -6 | -0.5% | 1,100 |
| 2022/05/11 | 1,250 | 1,296 | 1,247 | 1,285 | +32 | +2.6% | 1,800 |
| 2022/05/10 | 1,285 | 1,287 | 1,240 | 1,253 | -32 | -2.5% | 14,200 |
| 2022/05/09 | 1,349 | 1,349 | 1,280 | 1,285 | -79 | -5.8% | 8,700 |
| 2022/05/06 | 1,379 | 1,379 | 1,335 | 1,364 | -14 | -1% | 3,800 |
| 2022/05/02 | 1,393 | 1,399 | 1,362 | 1,378 | -45 | -3.2% | 4,500 |
| 2022/04/28 | 1,400 | 1,423 | 1,370 | 1,423 | +48 | +3.5% | 1,400 |
| 2022/04/27 | 1,366 | 1,412 | 1,366 | 1,375 | -15 | -1.1% | 2,100 |
| 2022/04/26 | 1,420 | 1,423 | 1,390 | 1,390 | ±0 | ±0% | 1,500 |
| 2022/04/25 | 1,395 | 1,433 | 1,388 | 1,390 | -38 | -2.7% | 5,800 |
| 2022/04/22 | 1,436 | 1,436 | 1,405 | 1,428 | -4 | -0.3% | 2,000 |
| 2022/04/21 | 1,422 | 1,434 | 1,404 | 1,432 | +6 | +0.4% | 1,800 |
| 2022/04/20 | 1,466 | 1,466 | 1,421 | 1,426 | -14 | -1% | 2,700 |
| 2022/04/19 | 1,481 | 1,481 | 1,380 | 1,440 | -11 | -0.8% | 6,000 |
| 2022/04/18 | 1,478 | 1,486 | 1,451 | 1,451 | -40 | -2.7% | 3,000 |
| 2022/04/15 | 1,522 | 1,522 | 1,488 | 1,491 | -31 | -2% | 1,600 |
| 2022/04/14 | 1,491 | 1,522 | 1,491 | 1,522 | +33 | +2.2% | 2,300 |
| 2022/04/13 | 1,482 | 1,489 | 1,461 | 1,489 | +29 | +2% | 2,600 |
| 2022/04/12 | 1,492 | 1,492 | 1,458 | 1,460 | -2 | -0.1% | 2,200 |
| 2022/04/11 | 1,461 | 1,494 | 1,458 | 1,462 | -14 | -0.9% | 5,500 |
| 2022/04/08 | 1,470 | 1,476 | 1,463 | 1,476 | +6 | +0.4% | 5,500 |
| 2022/04/07 | 1,485 | 1,488 | 1,463 | 1,470 | -40 | -2.6% | 11,900 |
| 2022/04/06 | 1,525 | 1,525 | 1,480 | 1,510 | -26 | -1.7% | 7,500 |
| 2022/04/05 | 1,473 | 1,542 | 1,473 | 1,536 | +66 | +4.5% | 12,200 |
| 2022/04/04 | 1,455 | 1,475 | 1,441 | 1,470 | +16 | +1.1% | 3,900 |
| 2022/04/01 | 1,466 | 1,468 | 1,450 | 1,454 | -22 | -1.5% | 4,800 |
601～
650
件表示中 / 998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 | 94,100円 | +4.8% | +0.3% | 2.55% | 5.85倍 | 0.77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 |
| タウンニュース | 77,100円 | +5.7% | -5.2% | 2.46% | 10.09倍 | 0.89倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| アルバイトタイ | 14,200円 | +6.4% | +221.7% | 3.52% | 39.34倍 | 0.80倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| ＧａｍｅＷｉｔｈ | 23,200円 | +0.1% | - | 0.00% | - | 1.39倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ベストワン | 279,000円 | -28.3% | -40.6% | 0.65% | 30.05倍 | 3.67倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
市場注目の銘柄
チャート関連のコラム
