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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 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 |
| 2022/03/31 | 1,463 | 1,476 | 1,463 | 1,476 | +12 | +0.8% | 2,600 |
| 2022/03/30 | 1,442 | 1,464 | 1,433 | 1,464 | +20 | +1.4% | 6,600 |
| 2022/03/29 | 1,450 | 1,471 | 1,440 | 1,444 | ±0 | ±0% | 5,100 |
| 2022/03/28 | 1,448 | 1,457 | 1,427 | 1,444 | -14 | -1% | 3,300 |
| 2022/03/25 | 1,446 | 1,470 | 1,425 | 1,458 | ±0 | ±0% | 9,100 |
| 2022/03/24 | 1,429 | 1,473 | 1,429 | 1,458 | +6 | +0.4% | 8,900 |
| 2022/03/23 | 1,446 | 1,457 | 1,433 | 1,452 | +21 | +1.5% | 6,800 |
| 2022/03/22 | 1,436 | 1,446 | 1,414 | 1,431 | +7 | +0.5% | 7,500 |
| 2022/03/18 | 1,389 | 1,438 | 1,389 | 1,424 | +34 | +2.4% | 14,200 |
| 2022/03/17 | 1,399 | 1,399 | 1,364 | 1,390 | +15 | +1.1% | 15,600 |
| 2022/03/16 | 1,306 | 1,384 | 1,306 | 1,375 | +73 | +5.6% | 11,900 |
| 2022/03/15 | 1,332 | 1,340 | 1,271 | 1,302 | -103 | -7.3% | 18,900 |
| 2022/03/14 | 1,241 | 1,516 | 1,240 | 1,405 | +189 | +15.5% | 49,000 |
| 2022/03/11 | 1,227 | 1,239 | 1,212 | 1,216 | -2 | -0.2% | 6,600 |
| 2022/03/10 | 1,217 | 1,244 | 1,212 | 1,218 | +12 | +1% | 6,300 |
| 2022/03/09 | 1,230 | 1,230 | 1,200 | 1,206 | -36 | -2.9% | 9,800 |
| 2022/03/08 | 1,256 | 1,315 | 1,235 | 1,242 | -54 | -4.2% | 9,200 |
| 2022/03/07 | 1,317 | 1,325 | 1,294 | 1,296 | -89 | -6.4% | 6,600 |
| 2022/03/04 | 1,382 | 1,385 | 1,329 | 1,385 | +22 | +1.6% | 5,400 |
| 2022/03/03 | 1,355 | 1,390 | 1,355 | 1,363 | +4 | +0.3% | 11,600 |
| 2022/03/02 | 1,339 | 1,363 | 1,329 | 1,359 | +12 | +0.9% | 3,600 |
| 2022/03/01 | 1,372 | 1,372 | 1,327 | 1,347 | +31 | +2.4% | 6,300 |
| 2022/02/28 | 1,315 | 1,362 | 1,303 | 1,316 | +1 | +0.1% | 4,400 |
| 2022/02/25 | 1,256 | 1,315 | 1,256 | 1,315 | +59 | +4.7% | 1,900 |
| 2022/02/24 | 1,305 | 1,305 | 1,240 | 1,256 | -54 | -4.1% | 7,500 |
| 2022/02/22 | 1,332 | 1,332 | 1,291 | 1,310 | -22 | -1.7% | 5,300 |
| 2022/02/21 | 1,341 | 1,341 | 1,304 | 1,332 | -10 | -0.7% | 3,100 |
| 2022/02/18 | 1,297 | 1,350 | 1,297 | 1,342 | +60 | +4.7% | 6,000 |
| 2022/02/17 | 1,309 | 1,313 | 1,282 | 1,282 | -18 | -1.4% | 2,300 |
| 2022/02/16 | 1,280 | 1,315 | 1,280 | 1,300 | +28 | +2.2% | 8,500 |
| 2022/02/15 | 1,323 | 1,323 | 1,272 | 1,272 | -51 | -3.9% | 6,100 |
| 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 |
801～
850
件表示中 / 1150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 | 268,900円 | +4.8% | +0.3% | 0.89% | 17.02倍 | 2.21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 |
| サニックスＨＤ | 25,100円 | +3.2% | +24.8% | 0.80% | 6.76倍 | 1.18倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ポピンズ | 121,500円 | +4.1% | +6.6% | 3.29% | 11.84倍 | 1.39倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| エータイ | 278,000円 | +20.2% | +39.3% | 1.37% | 26.87倍 | 4.32倍 |
|
- |
| ＣＤＳ | 175,500円 | +2.8% | +1.5% | 4.22% | 11.32倍 | 1.35倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
市場注目の銘柄
チャート関連のコラム
