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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,103 | 1,113 | 1,095 | 1,113 | +12 | +1.1% | 4,700 |
| 2022/08/18 | 1,096 | 1,102 | 1,090 | 1,101 | +12 | +1.1% | 10,500 |
| 2022/08/17 | 1,085 | 1,093 | 1,085 | 1,089 | ±0 | ±0% | 3,800 |
| 2022/08/16 | 1,096 | 1,100 | 1,083 | 1,089 | -7 | -0.6% | 9,800 |
| 2022/08/15 | 1,105 | 1,105 | 1,092 | 1,096 | -1 | -0.1% | 5,200 |
| 2022/08/12 | 1,101 | 1,104 | 1,094 | 1,097 | -10 | -0.9% | 9,000 |
| 2022/08/10 | 1,119 | 1,119 | 1,102 | 1,107 | -13 | -1.2% | 3,100 |
| 2022/08/09 | 1,120 | 1,128 | 1,104 | 1,120 | ±0 | ±0% | 7,600 |
| 2022/08/08 | 1,120 | 1,134 | 1,105 | 1,120 | -9 | -0.8% | 14,400 |
| 2022/08/05 | 1,130 | 1,130 | 1,126 | 1,129 | -2 | -0.2% | 2,600 |
| 2022/08/04 | 1,130 | 1,139 | 1,123 | 1,131 | +2 | +0.2% | 2,200 |
| 2022/08/03 | 1,123 | 1,141 | 1,120 | 1,129 | -1 | -0.1% | 5,900 |
| 2022/08/02 | 1,129 | 1,135 | 1,121 | 1,130 | -5 | -0.4% | 6,300 |
| 2022/08/01 | 1,157 | 1,157 | 1,101 | 1,135 | -44 | -3.7% | 15,600 |
| 2022/07/29 | 1,181 | 1,188 | 1,179 | 1,179 | -5 | -0.4% | 2,000 |
| 2022/07/28 | 1,205 | 1,205 | 1,184 | 1,184 | -19 | -1.6% | 2,700 |
| 2022/07/27 | 1,198 | 1,203 | 1,182 | 1,203 | +5 | +0.4% | 4,000 |
| 2022/07/26 | 1,194 | 1,210 | 1,192 | 1,198 | +4 | +0.3% | 3,100 |
| 2022/07/25 | 1,201 | 1,202 | 1,186 | 1,194 | -12 | -1% | 4,300 |
| 2022/07/22 | 1,210 | 1,218 | 1,204 | 1,206 | -11 | -0.9% | 2,900 |
| 2022/07/21 | 1,202 | 1,222 | 1,202 | 1,217 | +10 | +0.8% | 3,800 |
| 2022/07/20 | 1,220 | 1,247 | 1,203 | 1,207 | +18 | +1.5% | 12,900 |
| 2022/07/19 | 1,200 | 1,210 | 1,176 | 1,189 | +13 | +1.1% | 7,100 |
| 2022/07/15 | 1,179 | 1,179 | 1,167 | 1,176 | -11 | -0.9% | 3,500 |
| 2022/07/14 | 1,185 | 1,187 | 1,176 | 1,187 | +2 | +0.2% | 1,600 |
| 2022/07/13 | 1,190 | 1,190 | 1,172 | 1,185 | +9 | +0.8% | 2,700 |
| 2022/07/12 | 1,193 | 1,193 | 1,176 | 1,176 | -16 | -1.3% | 4,900 |
| 2022/07/11 | 1,205 | 1,225 | 1,173 | 1,192 | +32 | +2.8% | 13,400 |
| 2022/07/08 | 1,174 | 1,181 | 1,145 | 1,160 | -14 | -1.2% | 14,800 |
| 2022/07/07 | 1,188 | 1,188 | 1,170 | 1,174 | -15 | -1.3% | 5,900 |
| 2022/07/06 | 1,191 | 1,199 | 1,187 | 1,189 | -15 | -1.2% | 5,800 |
| 2022/07/05 | 1,198 | 1,204 | 1,197 | 1,204 | +7 | +0.6% | 2,900 |
| 2022/07/04 | 1,210 | 1,224 | 1,195 | 1,197 | -21 | -1.7% | 6,600 |
| 2022/07/01 | 1,197 | 1,220 | 1,197 | 1,218 | +23 | +1.9% | 6,500 |
| 2022/06/30 | 1,204 | 1,204 | 1,191 | 1,195 | -9 | -0.7% | 4,400 |
| 2022/06/29 | 1,200 | 1,204 | 1,190 | 1,204 | -4 | -0.3% | 12,200 |
| 2022/06/28 | 1,244 | 1,244 | 1,200 | 1,208 | -30 | -2.4% | 6,300 |
| 2022/06/27 | 1,254 | 1,255 | 1,237 | 1,238 | +6 | +0.5% | 3,600 |
| 2022/06/24 | 1,225 | 1,249 | 1,225 | 1,232 | +10 | +0.8% | 4,500 |
| 2022/06/23 | 1,214 | 1,229 | 1,214 | 1,222 | +8 | +0.7% | 3,700 |
| 2022/06/22 | 1,219 | 1,220 | 1,208 | 1,214 | +5 | +0.4% | 3,400 |
| 2022/06/21 | 1,200 | 1,222 | 1,199 | 1,209 | +1 | +0.1% | 6,200 |
| 2022/06/20 | 1,220 | 1,228 | 1,208 | 1,208 | -20 | -1.6% | 4,200 |
| 2022/06/17 | 1,229 | 1,248 | 1,224 | 1,228 | -35 | -2.8% | 7,600 |
| 2022/06/16 | 1,258 | 1,263 | 1,247 | 1,263 | +5 | +0.4% | 10,000 |
| 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 |
651～
700
件表示中 / 1093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 | 202,600円 | +4.8% | +0.3% | 1.18% | 12.80倍 | 1.66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 |
| キャリアＤＣ | 169,600円 | +7.1% | +21.7% | 5.60% | 7.56倍 | 2.27倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| メドピア | 42,100円 | -17.1% | -35.1% | 1.07% | 18.31倍 | 0.97倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ＣＬＨＤ | 79,900円 | +4.5% | +221.4% | 2.00% | 15.55倍 | 1.19倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| コンフィデンス | 135,900円 | +20.2% | +22.7% | 4.78% | 7.70倍 | 1.56倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
