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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 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 |
| 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 |
751～
800
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
