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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,001 | 1,007 | 996 | 1,007 | +7 | +0.7% | 6,400 |
| 2024/06/07 | 1,005 | 1,028 | 1,000 | 1,000 | ±0 | ±0% | 8,300 |
| 2024/06/06 | 1,015 | 1,015 | 995 | 1,000 | -14 | -1.4% | 3,300 |
| 2024/06/05 | 1,010 | 1,015 | 1,001 | 1,014 | +6 | +0.6% | 3,000 |
| 2024/06/04 | 999 | 1,010 | 998 | 1,008 | +4 | +0.4% | 3,300 |
| 2024/06/03 | 1,000 | 1,004 | 999 | 1,004 | +6 | +0.6% | 3,200 |
| 2024/05/31 | 988 | 1,008 | 988 | 998 | -2 | -0.2% | 9,900 |
| 2024/05/30 | 996 | 1,005 | 953 | 1,000 | -20 | -2% | 8,100 |
| 2024/05/29 | 1,028 | 1,028 | 1,002 | 1,020 | ±0 | ±0% | 4,600 |
| 2024/05/28 | 1,035 | 1,035 | 1,014 | 1,020 | +6 | +0.6% | 2,800 |
| 2024/05/27 | 995 | 1,039 | 990 | 1,014 | +4 | +0.4% | 6,700 |
| 2024/05/24 | 993 | 1,010 | 988 | 1,010 | +17 | +1.7% | 2,700 |
| 2024/05/23 | 984 | 1,013 | 973 | 993 | +13 | +1.3% | 9,100 |
| 2024/05/22 | 980 | 981 | 976 | 980 | ±0 | ±0% | 2,700 |
| 2024/05/21 | 983 | 983 | 980 | 980 | -3 | -0.3% | 1,500 |
| 2024/05/20 | 953 | 987 | 952 | 983 | +25 | +2.6% | 4,400 |
| 2024/05/17 | 943 | 965 | 936 | 958 | +20 | +2.1% | 9,300 |
| 2024/05/16 | 996 | 1,000 | 929 | 938 | -43 | -4.4% | 21,500 |
| 2024/05/15 | 986 | 999 | 981 | 981 | -35 | -3.4% | 6,400 |
| 2024/05/14 | 997 | 1,016 | 995 | 1,016 | +20 | +2% | 2,500 |
| 2024/05/13 | 972 | 1,001 | 970 | 996 | +6 | +0.6% | 13,800 |
| 2024/05/10 | 1,011 | 1,024 | 974 | 990 | -21 | -2.1% | 22,200 |
| 2024/05/09 | 1,027 | 1,038 | 1,005 | 1,011 | -16 | -1.6% | 5,300 |
| 2024/05/08 | 1,037 | 1,064 | 1,027 | 1,027 | -8 | -0.8% | 8,600 |
| 2024/05/07 | 1,070 | 1,070 | 1,034 | 1,035 | -15 | -1.4% | 4,100 |
| 2024/05/02 | 1,051 | 1,074 | 1,050 | 1,050 | -12 | -1.1% | 3,400 |
| 2024/05/01 | 1,075 | 1,078 | 1,033 | 1,062 | -14 | -1.3% | 11,500 |
| 2024/04/30 | 1,054 | 1,135 | 1,041 | 1,076 | +58 | +5.7% | 33,100 |
| 2024/04/26 | 1,035 | 1,049 | 1,018 | 1,018 | -19 | -1.8% | 2,500 |
| 2024/04/25 | 1,068 | 1,068 | 1,037 | 1,037 | -26 | -2.4% | 6,400 |
| 2024/04/24 | 1,033 | 1,066 | 1,033 | 1,063 | +25 | +2.4% | 11,600 |
| 2024/04/23 | 1,044 | 1,056 | 1,015 | 1,038 | +23 | +2.3% | 8,000 |
| 2024/04/22 | 1,030 | 1,040 | 1,010 | 1,015 | -8 | -0.8% | 16,900 |
| 2024/04/19 | 1,069 | 1,069 | 1,005 | 1,023 | -23 | -2.2% | 12,500 |
| 2024/04/18 | 1,006 | 1,046 | 1,000 | 1,046 | +31 | +3.1% | 10,400 |
| 2024/04/17 | 1,020 | 1,020 | 993 | 1,015 | +3 | +0.3% | 17,900 |
| 2024/04/16 | 1,048 | 1,048 | 1,002 | 1,012 | -40 | -3.8% | 16,000 |
| 2024/04/15 | 1,030 | 1,071 | 1,013 | 1,052 | +10 | +1% | 19,100 |
| 2024/04/12 | 1,096 | 1,097 | 1,040 | 1,042 | -34 | -3.2% | 20,600 |
| 2024/04/11 | 1,083 | 1,108 | 1,070 | 1,076 | -24 | -2.2% | 8,400 |
| 2024/04/10 | 1,091 | 1,140 | 1,091 | 1,100 | +15 | +1.4% | 13,500 |
| 2024/04/09 | 1,098 | 1,110 | 1,080 | 1,085 | -13 | -1.2% | 10,600 |
| 2024/04/08 | 1,073 | 1,137 | 1,073 | 1,098 | +28 | +2.6% | 21,100 |
| 2024/04/05 | 1,119 | 1,119 | 1,060 | 1,070 | -69 | -6.1% | 23,200 |
| 2024/04/04 | 1,131 | 1,161 | 1,111 | 1,139 | +9 | +0.8% | 13,800 |
| 2024/04/03 | 1,081 | 1,132 | 1,081 | 1,130 | +38 | +3.5% | 12,300 |
| 2024/04/02 | 1,149 | 1,149 | 1,063 | 1,092 | -57 | -5% | 36,400 |
| 2024/04/01 | 1,150 | 1,199 | 1,125 | 1,149 | +13 | +1.1% | 26,100 |
| 2024/03/29 | 1,110 | 1,191 | 1,110 | 1,136 | -14 | -1.2% | 30,900 |
| 2024/03/28 | 1,153 | 1,250 | 1,145 | 1,150 | +5 | +0.4% | 75,100 |
201～
250
件表示中 / 1085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 | 187,900円 | +4.8% | +0.3% | 1.28% | 11.87倍 | 1.54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 |
| ＬＴＳ | 166,700円 | +10.2% | +26.3% | 2.10% | 8.46倍 | 1.71倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| ブリーチ | 30,900円 | +16.6% | - | 0.00% | 25.00倍 | 0.84倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| マーチャント | 28,400円 | +3.5% | +152.5% | 0.70% | 40.86倍 | 1.96倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ウエスコＨＤ | 61,700円 | +1.9% | -8.3% | 3.57% | 12.41倍 | 0.53倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
