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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,989 | 1,989 | 1,956 | 1,970 | -5 | -0.3% | 6,900 |
| 2025/03/07 | 1,974 | 1,975 | 1,949 | 1,975 | +1 | +0.1% | 6,000 |
| 2025/03/06 | 1,933 | 1,985 | 1,932 | 1,974 | +42 | +2.2% | 18,600 |
| 2025/03/05 | 1,925 | 1,942 | 1,921 | 1,932 | -5 | -0.3% | 5,800 |
| 2025/03/04 | 1,952 | 1,952 | 1,907 | 1,937 | -15 | -0.8% | 9,900 |
| 2025/03/03 | 1,943 | 1,975 | 1,943 | 1,952 | +38 | +2% | 10,600 |
| 2025/02/28 | 1,915 | 1,920 | 1,900 | 1,914 | -1 | -0.1% | 11,100 |
| 2025/02/27 | 1,899 | 1,929 | 1,899 | 1,915 | +16 | +0.8% | 5,800 |
| 2025/02/26 | 1,900 | 1,918 | 1,890 | 1,899 | -2 | -0.1% | 14,600 |
| 2025/02/25 | 1,939 | 1,939 | 1,901 | 1,901 | -18 | -0.9% | 12,100 |
| 2025/02/21 | 1,952 | 1,954 | 1,919 | 1,919 | -39 | -2% | 12,500 |
| 2025/02/20 | 1,970 | 1,973 | 1,945 | 1,958 | -17 | -0.9% | 11,300 |
| 2025/02/19 | 1,984 | 1,984 | 1,966 | 1,975 | -7 | -0.4% | 12,800 |
| 2025/02/18 | 2,000 | 2,000 | 1,977 | 1,982 | -13 | -0.7% | 11,500 |
| 2025/02/17 | 2,020 | 2,033 | 1,980 | 1,995 | +15 | +0.8% | 17,800 |
| 2025/02/14 | 1,975 | 1,984 | 1,956 | 1,980 | -45 | -2.2% | 25,800 |
| 2025/02/13 | 1,984 | 2,026 | 1,973 | 2,025 | +42 | +2.1% | 23,100 |
| 2025/02/12 | 1,967 | 1,984 | 1,951 | 1,983 | +37 | +1.9% | 23,400 |
| 2025/02/10 | 1,948 | 1,954 | 1,925 | 1,946 | +16 | +0.8% | 16,300 |
| 2025/02/07 | 1,915 | 1,945 | 1,903 | 1,930 | +19 | +1% | 23,800 |
| 2025/02/06 | 1,876 | 1,911 | 1,876 | 1,911 | +45 | +2.4% | 22,900 |
| 2025/02/05 | 1,833 | 1,866 | 1,816 | 1,866 | +25 | +1.4% | 55,400 |
| 2025/02/04 | 1,870 | 1,882 | 1,841 | 1,841 | -29 | -1.6% | 45,300 |
| 2025/02/03 | 1,910 | 1,910 | 1,853 | 1,870 | -50 | -2.6% | 62,800 |
| 2025/01/31 | 1,961 | 1,966 | 1,910 | 1,920 | -48 | -2.4% | 53,700 |
| 2025/01/30 | 1,919 | 1,996 | 1,904 | 1,968 | -281 | -12.5% | 154,900 |
| 2025/01/29 | 2,250 | 2,250 | 2,219 | 2,249 | +20 | +0.9% | 109,600 |
| 2025/01/28 | 2,191 | 2,230 | 2,190 | 2,229 | +36 | +1.6% | 49,000 |
| 2025/01/27 | 2,181 | 2,197 | 2,180 | 2,193 | +14 | +0.6% | 34,600 |
| 2025/01/24 | 2,188 | 2,188 | 2,135 | 2,179 | -8 | -0.4% | 49,400 |
| 2025/01/23 | 2,190 | 2,195 | 2,176 | 2,187 | +5 | +0.2% | 28,900 |
| 2025/01/22 | 2,200 | 2,220 | 2,171 | 2,182 | -10 | -0.5% | 34,900 |
| 2025/01/21 | 2,196 | 2,196 | 2,171 | 2,192 | +28 | +1.3% | 31,800 |
| 2025/01/20 | 2,082 | 2,173 | 2,082 | 2,164 | +115 | +5.6% | 33,100 |
| 2025/01/17 | 2,100 | 2,110 | 2,008 | 2,049 | -58 | -2.8% | 45,000 |
| 2025/01/16 | 2,100 | 2,167 | 2,066 | 2,107 | -13 | -0.6% | 34,800 |
| 2025/01/15 | 2,206 | 2,215 | 2,120 | 2,120 | -136 | -6% | 54,100 |
| 2025/01/14 | 2,370 | 2,374 | 2,159 | 2,256 | -164 | -6.8% | 112,900 |
| 2025/01/10 | 2,380 | 2,421 | 2,300 | 2,420 | +70 | +3% | 95,100 |
| 2025/01/09 | 2,296 | 2,350 | 2,280 | 2,350 | +97 | +4.3% | 66,500 |
| 2025/01/08 | 2,198 | 2,268 | 2,184 | 2,253 | +85 | +3.9% | 51,200 |
| 2025/01/07 | 2,175 | 2,195 | 2,152 | 2,168 | +42 | +2% | 47,200 |
| 2025/01/06 | 2,049 | 2,160 | 2,049 | 2,126 | +87 | +4.3% | 94,800 |
| 2024/12/30 | 2,000 | 2,049 | 2,000 | 2,039 | +57 | +2.9% | 55,500 |
| 2024/12/27 | 1,949 | 1,995 | 1,948 | 1,982 | +35 | +1.8% | 55,400 |
| 2024/12/26 | 1,922 | 1,947 | 1,922 | 1,947 | +26 | +1.4% | 21,700 |
| 2024/12/25 | 1,908 | 1,929 | 1,908 | 1,921 | +13 | +0.7% | 20,500 |
| 2024/12/24 | 1,939 | 1,940 | 1,878 | 1,908 | -28 | -1.4% | 48,000 |
| 2024/12/23 | 1,959 | 1,970 | 1,930 | 1,936 | -9 | -0.5% | 37,800 |
| 2024/12/20 | 1,960 | 1,984 | 1,940 | 1,945 | -15 | -0.8% | 37,400 |
51～
100
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
