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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,365 | 1,365 | 1,323 | 1,323 | -42 | -3.1% | 4,500 |
| 2022/02/10 | 1,327 | 1,372 | 1,324 | 1,365 | +60 | +4.6% | 11,700 |
| 2022/02/09 | 1,307 | 1,307 | 1,292 | 1,305 | -4 | -0.3% | 2,700 |
| 2022/02/08 | 1,302 | 1,312 | 1,284 | 1,309 | +7 | +0.5% | 3,400 |
| 2022/02/07 | 1,310 | 1,340 | 1,284 | 1,302 | +10 | +0.8% | 3,200 |
| 2022/02/04 | 1,290 | 1,314 | 1,272 | 1,292 | ±0 | ±0% | 6,400 |
| 2022/02/03 | 1,296 | 1,310 | 1,270 | 1,292 | -23 | -1.7% | 6,600 |
| 2022/02/02 | 1,301 | 1,341 | 1,301 | 1,315 | +5 | +0.4% | 9,900 |
| 2022/02/01 | 1,324 | 1,360 | 1,296 | 1,310 | +10 | +0.8% | 8,700 |
| 2022/01/31 | 1,286 | 1,326 | 1,281 | 1,300 | +44 | +3.5% | 5,400 |
| 2022/01/28 | 1,273 | 1,297 | 1,226 | 1,256 | -17 | -1.3% | 9,300 |
| 2022/01/27 | 1,341 | 1,341 | 1,246 | 1,273 | -64 | -4.8% | 23,200 |
| 2022/01/26 | 1,346 | 1,360 | 1,326 | 1,337 | +21 | +1.6% | 3,100 |
| 2022/01/25 | 1,380 | 1,380 | 1,315 | 1,316 | -64 | -4.6% | 15,300 |
| 2022/01/24 | 1,314 | 1,386 | 1,314 | 1,380 | +43 | +3.2% | 16,000 |
| 2022/01/21 | 1,366 | 1,366 | 1,328 | 1,337 | -31 | -2.3% | 12,500 |
| 2022/01/20 | 1,362 | 1,420 | 1,350 | 1,368 | +3 | +0.2% | 10,700 |
| 2022/01/19 | 1,358 | 1,394 | 1,328 | 1,365 | +7 | +0.5% | 48,200 |
| 2022/01/18 | 1,310 | 1,363 | 1,300 | 1,358 | +64 | +4.9% | 13,700 |
| 2022/01/17 | 1,319 | 1,322 | 1,290 | 1,294 | -10 | -0.8% | 7,100 |
| 2022/01/14 | 1,300 | 1,306 | 1,280 | 1,304 | -5 | -0.4% | 10,400 |
| 2022/01/13 | 1,342 | 1,342 | 1,309 | 1,309 | -41 | -3% | 7,500 |
| 2022/01/12 | 1,331 | 1,355 | 1,331 | 1,350 | +21 | +1.6% | 5,300 |
| 2022/01/11 | 1,353 | 1,365 | 1,311 | 1,329 | -31 | -2.3% | 13,000 |
| 2022/01/07 | 1,369 | 1,395 | 1,344 | 1,360 | -15 | -1.1% | 9,400 |
| 2022/01/06 | 1,397 | 1,400 | 1,361 | 1,375 | -18 | -1.3% | 8,600 |
| 2022/01/05 | 1,400 | 1,423 | 1,393 | 1,393 | +1 | +0.1% | 8,200 |
| 2022/01/04 | 1,426 | 1,448 | 1,378 | 1,392 | -64 | -4.4% | 23,100 |
| 2021/12/30 | 1,434 | 1,464 | 1,434 | 1,456 | -8 | -0.5% | 5,000 |
| 2021/12/29 | 1,400 | 1,483 | 1,400 | 1,464 | +61 | +4.3% | 15,400 |
| 2021/12/28 | 1,410 | 1,446 | 1,390 | 1,403 | -19 | -1.3% | 63,600 |
| 2021/12/27 | 1,452 | 1,458 | 1,418 | 1,422 | -56 | -3.8% | 25,600 |
| 2021/12/24 | 1,505 | 1,530 | 1,478 | 1,478 | -10 | -0.7% | 10,200 |
| 2021/12/23 | 1,519 | 1,546 | 1,484 | 1,488 | -31 | -2% | 13,700 |
| 2021/12/22 | 1,465 | 1,523 | 1,465 | 1,519 | +47 | +3.2% | 24,600 |
| 2021/12/21 | 1,458 | 1,490 | 1,443 | 1,472 | +16 | +1.1% | 24,400 |
| 2021/12/20 | 1,541 | 1,550 | 1,422 | 1,456 | -105 | -6.7% | 30,600 |
| 2021/12/17 | 1,564 | 1,572 | 1,551 | 1,561 | -12 | -0.8% | 15,100 |
| 2021/12/16 | 1,556 | 1,600 | 1,556 | 1,573 | +17 | +1.1% | 6,000 |
| 2021/12/15 | 1,545 | 1,575 | 1,544 | 1,556 | +12 | +0.8% | 6,200 |
| 2021/12/14 | 1,545 | 1,555 | 1,542 | 1,544 | +2 | +0.1% | 8,600 |
| 2021/12/13 | 1,553 | 1,582 | 1,532 | 1,542 | -88 | -5.4% | 38,800 |
| 2021/12/10 | 1,737 | 1,739 | 1,630 | 1,630 | -170 | -9.4% | 27,800 |
| 2021/12/09 | 1,717 | 1,802 | 1,705 | 1,800 | +99 | +5.8% | 33,700 |
| 2021/12/08 | 1,711 | 1,735 | 1,651 | 1,701 | -6 | -0.4% | 19,100 |
| 2021/12/07 | 1,699 | 1,735 | 1,689 | 1,707 | +8 | +0.5% | 7,400 |
| 2021/12/06 | 1,672 | 1,699 | 1,661 | 1,699 | +27 | +1.6% | 7,300 |
| 2021/12/03 | 1,623 | 1,672 | 1,606 | 1,672 | +51 | +3.1% | 28,000 |
| 2021/12/02 | 1,611 | 1,631 | 1,611 | 1,621 | -30 | -1.8% | 9,900 |
| 2021/12/01 | 1,665 | 1,677 | 1,603 | 1,651 | -36 | -2.1% | 15,600 |
801～
850
件表示中 / 1117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 | 212,000円 | +4.8% | +0.3% | 1.13% | 13.40倍 | 1.74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 | 177,800円 | +7.1% | +21.7% | 5.34% | 7.93倍 | 2.36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 |
| キタハマキャピ | 2,400円 | +7665.1% | - | 0.00% | 48.00倍 | 4.80倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| 日ホスピス | 114,300円 | +32.1% | +73.8% | 2.19% | 8.76倍 | 2.80倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＡＲＭ | 59,000円 | +16.0% | +11.4% | 2.88% | 11.87倍 | 2.37倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
