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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 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 |
851～
900
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% | 17.87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% | 14.35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% | 14.68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% | 8.54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
