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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 815 | 824 | 813 | 814 | +2 | +0.2% | 9,200 |
| 2022/10/17 | 809 | 816 | 808 | 812 | +3 | +0.4% | 6,400 |
| 2022/10/14 | 810 | 814 | 808 | 809 | ±0 | ±0% | 6,600 |
| 2022/10/13 | 817 | 817 | 806 | 809 | -9 | -1.1% | 1,700 |
| 2022/10/12 | 813 | 824 | 810 | 818 | -6 | -0.7% | 12,200 |
| 2022/10/11 | 825 | 832 | 824 | 824 | -4 | -0.5% | 7,300 |
| 2022/10/07 | 830 | 846 | 828 | 828 | -4 | -0.5% | 6,500 |
| 2022/10/06 | 826 | 838 | 826 | 832 | +1 | +0.1% | 4,900 |
| 2022/10/05 | 832 | 838 | 827 | 831 | -1 | -0.1% | 10,000 |
| 2022/10/04 | 855 | 855 | 832 | 832 | ±0 | ±0% | 9,000 |
| 2022/10/03 | 844 | 847 | 831 | 832 | -23 | -2.7% | 3,500 |
| 2022/09/30 | 857 | 857 | 850 | 855 | -6 | -0.7% | 12,400 |
| 2022/09/29 | 847 | 862 | 847 | 861 | +10 | +1.2% | 3,000 |
| 2022/09/28 | 860 | 860 | 840 | 851 | -14 | -1.6% | 3,700 |
| 2022/09/27 | 855 | 865 | 855 | 865 | +3 | +0.3% | 5,100 |
| 2022/09/26 | 884 | 884 | 862 | 862 | -26 | -2.9% | 7,100 |
| 2022/09/22 | 893 | 894 | 886 | 888 | -12 | -1.3% | 9,100 |
| 2022/09/21 | 931 | 932 | 897 | 900 | -43 | -4.6% | 28,300 |
| 2022/09/20 | 967 | 967 | 941 | 943 | -27 | -2.8% | 26,900 |
| 2022/09/16 | 976 | 978 | 970 | 970 | -11 | -1.1% | 8,900 |
| 2022/09/15 | 980 | 985 | 976 | 981 | -1 | -0.1% | 34,600 |
| 2022/09/14 | 983 | 997 | 972 | 982 | -15 | -1.5% | 15,500 |
| 2022/09/13 | 1,005 | 1,010 | 997 | 997 | -6 | -0.6% | 26,600 |
| 2022/09/12 | 1,038 | 1,044 | 1,003 | 1,003 | -126 | -11.2% | 85,400 |
| 2022/09/09 | 1,115 | 1,130 | 1,114 | 1,129 | +14 | +1.3% | 6,600 |
| 2022/09/08 | 1,103 | 1,115 | 1,094 | 1,115 | +12 | +1.1% | 2,300 |
| 2022/09/07 | 1,095 | 1,125 | 1,095 | 1,103 | +8 | +0.7% | 5,200 |
| 2022/09/06 | 1,110 | 1,110 | 1,094 | 1,095 | -5 | -0.5% | 1,100 |
| 2022/09/05 | 1,100 | 1,105 | 1,095 | 1,100 | -12 | -1.1% | 3,900 |
| 2022/09/02 | 1,110 | 1,112 | 1,108 | 1,112 | +4 | +0.4% | 2,700 |
| 2022/09/01 | 1,107 | 1,108 | 1,107 | 1,108 | -14 | -1.2% | 600 |
| 2022/08/31 | 1,115 | 1,126 | 1,115 | 1,122 | -4 | -0.4% | 2,400 |
| 2022/08/30 | 1,095 | 1,126 | 1,095 | 1,126 | +28 | +2.6% | 4,900 |
| 2022/08/29 | 1,091 | 1,120 | 1,091 | 1,098 | -10 | -0.9% | 6,500 |
| 2022/08/26 | 1,082 | 1,108 | 1,082 | 1,108 | +28 | +2.6% | 2,800 |
| 2022/08/25 | 1,096 | 1,105 | 1,080 | 1,080 | -12 | -1.1% | 3,700 |
| 2022/08/24 | 1,085 | 1,093 | 1,080 | 1,092 | +10 | +0.9% | 4,200 |
| 2022/08/23 | 1,105 | 1,112 | 1,078 | 1,082 | -23 | -2.1% | 19,900 |
| 2022/08/22 | 1,115 | 1,142 | 1,105 | 1,105 | -8 | -0.7% | 4,400 |
| 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 |
701～
750
件表示中 / 1182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 | 282,400円 | +4.8% | +0.3% | 0.85% | 17.86倍 | 2.32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 |
| フルハシＥＰＯ | 112,000円 | +10.0% | -6.8% | 2.68% | 14.34倍 | 2.32倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ブロメディア | 175,100円 | +5.6% | +53.0% | 2.86% | 14.69倍 | 2.70倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| レンティア | 115,700円 | +3.9% | +12.5% | 2.68% | 8.53倍 | 1.11倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| Ｔ＆Ｇニーズ | 86,300円 | -25.6% | - | 4.79% | 25.20倍 | 0.69倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
