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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 984 | 993 | 984 | 984 | -4 | -0.4% | 2,900 |
| 2024/10/07 | 999 | 1,000 | 988 | 988 | ±0 | ±0% | 2,800 |
| 2024/10/04 | 984 | 990 | 981 | 988 | -2 | -0.2% | 3,800 |
| 2024/10/03 | 1,003 | 1,003 | 984 | 990 | -4 | -0.4% | 3,900 |
| 2024/10/02 | 992 | 1,000 | 985 | 994 | +1 | +0.1% | 5,500 |
| 2024/10/01 | 996 | 1,006 | 986 | 993 | -10 | -1% | 7,200 |
| 2024/09/30 | 1,001 | 1,010 | 982 | 1,003 | ±0 | ±0% | 6,900 |
| 2024/09/27 | 984 | 1,009 | 984 | 1,003 | +8 | +0.8% | 6,700 |
| 2024/09/26 | 1,005 | 1,005 | 995 | 995 | -10 | -1% | 5,400 |
| 2024/09/25 | 999 | 1,012 | 999 | 1,005 | +5 | +0.5% | 6,300 |
| 2024/09/24 | 1,000 | 1,007 | 998 | 1,000 | ±0 | ±0% | 4,200 |
| 2024/09/20 | 1,003 | 1,019 | 994 | 1,000 | +5 | +0.5% | 7,200 |
| 2024/09/19 | 991 | 1,008 | 991 | 995 | +6 | +0.6% | 4,000 |
| 2024/09/18 | 1,029 | 1,029 | 989 | 989 | -31 | -3% | 4,400 |
| 2024/09/17 | 1,015 | 1,020 | 975 | 1,020 | -3 | -0.3% | 19,400 |
| 2024/09/13 | 1,080 | 1,125 | 1,011 | 1,023 | -57 | -5.3% | 70,200 |
| 2024/09/12 | 1,048 | 1,080 | 1,023 | 1,080 | +62 | +6.1% | 26,200 |
| 2024/09/11 | 1,050 | 1,058 | 1,018 | 1,018 | -32 | -3% | 6,000 |
| 2024/09/10 | 1,058 | 1,060 | 1,039 | 1,050 | -8 | -0.8% | 3,200 |
| 2024/09/09 | 1,013 | 1,059 | 990 | 1,058 | +16 | +1.5% | 15,900 |
| 2024/09/06 | 1,048 | 1,050 | 1,030 | 1,042 | +8 | +0.8% | 13,100 |
| 2024/09/05 | 1,014 | 1,035 | 1,009 | 1,034 | +20 | +2% | 17,000 |
| 2024/09/04 | 1,000 | 1,020 | 995 | 1,014 | -6 | -0.6% | 11,200 |
| 2024/09/03 | 1,010 | 1,027 | 990 | 1,020 | +15 | +1.5% | 27,800 |
| 2024/09/02 | 980 | 1,005 | 965 | 1,005 | +27 | +2.8% | 12,000 |
| 2024/08/30 | 964 | 980 | 964 | 978 | +9 | +0.9% | 3,900 |
| 2024/08/29 | 960 | 969 | 960 | 969 | +9 | +0.9% | 500 |
| 2024/08/28 | 946 | 965 | 946 | 960 | +14 | +1.5% | 1,900 |
| 2024/08/27 | 955 | 959 | 944 | 946 | -9 | -0.9% | 3,100 |
| 2024/08/26 | 960 | 970 | 910 | 955 | -5 | -0.5% | 27,800 |
| 2024/08/23 | 943 | 963 | 942 | 960 | +15 | +1.6% | 4,600 |
| 2024/08/22 | 927 | 945 | 927 | 945 | +18 | +1.9% | 2,300 |
| 2024/08/21 | 919 | 927 | 919 | 927 | -3 | -0.3% | 600 |
| 2024/08/20 | 913 | 933 | 913 | 930 | +26 | +2.9% | 1,700 |
| 2024/08/19 | 914 | 918 | 903 | 904 | -9 | -1% | 3,100 |
| 2024/08/16 | 913 | 913 | 898 | 913 | +23 | +2.6% | 8,400 |
| 2024/08/15 | 882 | 918 | 879 | 890 | +12 | +1.4% | 4,100 |
| 2024/08/14 | 896 | 911 | 872 | 878 | -18 | -2% | 6,000 |
| 2024/08/13 | 912 | 912 | 895 | 896 | +13 | +1.5% | 2,700 |
| 2024/08/09 | 870 | 930 | 870 | 883 | +17 | +2% | 8,600 |
| 2024/08/08 | 850 | 866 | 848 | 866 | +46 | +5.6% | 4,200 |
| 2024/08/07 | 800 | 850 | 787 | 820 | +20 | +2.5% | 8,400 |
| 2024/08/06 | 800 | 869 | 800 | 800 | +20 | +2.6% | 16,300 |
| 2024/08/05 | 860 | 860 | 780 | 780 | -150 | -16.1% | 31,700 |
| 2024/08/02 | 980 | 990 | 870 | 930 | -70 | -7% | 15,600 |
| 2024/08/01 | 1,001 | 1,015 | 989 | 1,000 | -1 | -0.1% | 6,200 |
| 2024/07/31 | 996 | 1,002 | 990 | 1,001 | +1 | +0.1% | 2,700 |
| 2024/07/30 | 999 | 1,005 | 991 | 1,000 | +6 | +0.6% | 4,100 |
| 2024/07/29 | 995 | 1,003 | 994 | 994 | +1 | +0.1% | 4,900 |
| 2024/07/26 | 992 | 1,003 | 987 | 993 | ±0 | ±0% | 2,400 |
151～
200
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
