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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/30 | 1,721 | 1,760 | 1,687 | 1,687 | -34 | -2% | 6,900 |
| 2021/11/29 | 1,754 | 1,798 | 1,721 | 1,721 | -88 | -4.9% | 23,900 |
| 2021/11/26 | 1,831 | 1,835 | 1,809 | 1,809 | -22 | -1.2% | 5,700 |
| 2021/11/25 | 1,837 | 1,837 | 1,824 | 1,831 | +9 | +0.5% | 8,000 |
| 2021/11/24 | 1,862 | 1,862 | 1,812 | 1,822 | -48 | -2.6% | 10,400 |
| 2021/11/22 | 1,854 | 1,871 | 1,852 | 1,870 | +24 | +1.3% | 3,500 |
| 2021/11/19 | 1,854 | 1,854 | 1,827 | 1,846 | -17 | -0.9% | 5,300 |
| 2021/11/18 | 1,861 | 1,863 | 1,837 | 1,863 | +2 | +0.1% | 6,800 |
| 2021/11/17 | 1,874 | 1,875 | 1,858 | 1,861 | +6 | +0.3% | 24,800 |
| 2021/11/16 | 1,870 | 1,881 | 1,830 | 1,855 | -14 | -0.7% | 5,000 |
| 2021/11/15 | 1,822 | 1,879 | 1,822 | 1,869 | +58 | +3.2% | 7,400 |
| 2021/11/12 | 1,765 | 1,827 | 1,765 | 1,811 | +29 | +1.6% | 6,200 |
| 2021/11/11 | 1,800 | 1,800 | 1,771 | 1,782 | -34 | -1.9% | 9,100 |
| 2021/11/10 | 1,845 | 1,845 | 1,776 | 1,816 | -30 | -1.6% | 18,800 |
| 2021/11/09 | 1,891 | 1,893 | 1,846 | 1,846 | -47 | -2.5% | 5,400 |
| 2021/11/08 | 1,893 | 1,921 | 1,876 | 1,893 | +1 | +0.1% | 5,300 |
| 2021/11/05 | 1,917 | 1,917 | 1,892 | 1,892 | ±0 | ±0% | 3,000 |
| 2021/11/04 | 1,922 | 1,929 | 1,891 | 1,892 | -22 | -1.1% | 8,600 |
| 2021/11/02 | 1,887 | 1,919 | 1,886 | 1,914 | +44 | +2.4% | 9,500 |
| 2021/11/01 | 1,846 | 1,870 | 1,829 | 1,870 | +24 | +1.3% | 8,200 |
| 2021/10/29 | 1,879 | 1,879 | 1,830 | 1,846 | -26 | -1.4% | 7,900 |
| 2021/10/28 | 1,828 | 1,874 | 1,800 | 1,872 | +76 | +4.2% | 13,800 |
| 2021/10/27 | 1,776 | 1,805 | 1,776 | 1,796 | +6 | +0.3% | 9,200 |
| 2021/10/26 | 1,786 | 1,795 | 1,771 | 1,790 | -5 | -0.3% | 9,100 |
| 2021/10/25 | 1,836 | 1,840 | 1,781 | 1,795 | -53 | -2.9% | 56,900 |
| 2021/10/22 | 1,863 | 1,878 | 1,847 | 1,848 | -15 | -0.8% | 52,500 |
| 2021/10/21 | 1,918 | 1,920 | 1,841 | 1,863 | -60 | -3.1% | 38,500 |
| 2021/10/20 | 1,923 | 1,929 | 1,916 | 1,923 | -7 | -0.4% | 6,800 |
| 2021/10/19 | 1,946 | 1,946 | 1,915 | 1,930 | -1 | -0.1% | 15,400 |
| 2021/10/18 | 1,955 | 1,959 | 1,930 | 1,931 | -28 | -1.4% | 17,400 |
| 2021/10/15 | 1,956 | 1,965 | 1,946 | 1,959 | -4 | -0.2% | 14,900 |
| 2021/10/14 | 1,975 | 1,977 | 1,952 | 1,963 | ±0 | ±0% | 5,400 |
| 2021/10/13 | 1,956 | 1,964 | 1,956 | 1,963 | +3 | +0.2% | 2,700 |
| 2021/10/12 | 1,961 | 1,972 | 1,958 | 1,960 | -5 | -0.3% | 2,800 |
| 2021/10/11 | 1,975 | 1,991 | 1,950 | 1,965 | -10 | -0.5% | 21,700 |
901～
950
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
