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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 999 | 1,004 | 985 | 993 | -16 | -1.6% | 8,300 |
| 2024/07/24 | 1,015 | 1,015 | 1,002 | 1,009 | +1 | +0.1% | 3,600 |
| 2024/07/23 | 1,014 | 1,016 | 1,006 | 1,008 | -4 | -0.4% | 7,300 |
| 2024/07/22 | 1,004 | 1,012 | 1,000 | 1,012 | +13 | +1.3% | 2,700 |
| 2024/07/19 | 999 | 1,000 | 997 | 999 | ±0 | ±0% | 3,300 |
| 2024/07/18 | 1,001 | 1,005 | 998 | 999 | -1 | -0.1% | 2,900 |
| 2024/07/17 | 1,004 | 1,004 | 997 | 1,000 | -4 | -0.4% | 5,200 |
| 2024/07/16 | 1,004 | 1,018 | 1,001 | 1,004 | +9 | +0.9% | 6,700 |
| 2024/07/12 | 995 | 999 | 991 | 995 | -7 | -0.7% | 6,200 |
| 2024/07/11 | 995 | 1,007 | 992 | 1,002 | +3 | +0.3% | 4,700 |
| 2024/07/10 | 991 | 999 | 990 | 999 | +2 | +0.2% | 5,300 |
| 2024/07/09 | 1,005 | 1,005 | 989 | 997 | -1 | -0.1% | 6,100 |
| 2024/07/08 | 1,009 | 1,009 | 995 | 998 | -9 | -0.9% | 4,900 |
| 2024/07/05 | 1,013 | 1,013 | 1,002 | 1,007 | -6 | -0.6% | 2,300 |
| 2024/07/04 | 1,018 | 1,028 | 1,013 | 1,013 | -6 | -0.6% | 3,400 |
| 2024/07/03 | 1,007 | 1,037 | 1,007 | 1,019 | +14 | +1.4% | 3,200 |
| 2024/07/02 | 1,005 | 1,048 | 1,001 | 1,005 | ±0 | ±0% | 11,200 |
| 2024/07/01 | 992 | 1,005 | 990 | 1,005 | +13 | +1.3% | 7,700 |
| 2024/06/28 | 987 | 1,002 | 987 | 992 | +4 | +0.4% | 5,800 |
| 2024/06/27 | 999 | 999 | 986 | 988 | -9 | -0.9% | 4,200 |
| 2024/06/26 | 996 | 1,001 | 991 | 997 | +1 | +0.1% | 7,000 |
| 2024/06/25 | 1,000 | 1,003 | 993 | 996 | -5 | -0.5% | 4,400 |
| 2024/06/24 | 1,004 | 1,006 | 993 | 1,001 | +6 | +0.6% | 7,800 |
| 2024/06/21 | 996 | 999 | 993 | 995 | +2 | +0.2% | 2,900 |
| 2024/06/20 | 1,000 | 1,004 | 992 | 993 | -6 | -0.6% | 4,600 |
| 2024/06/19 | 1,006 | 1,006 | 994 | 999 | +2 | +0.2% | 4,700 |
| 2024/06/18 | 1,009 | 1,009 | 991 | 997 | -11 | -1.1% | 5,400 |
| 2024/06/17 | 1,007 | 1,014 | 994 | 1,008 | +19 | +1.9% | 11,300 |
| 2024/06/14 | 996 | 1,003 | 980 | 989 | -10 | -1% | 10,000 |
| 2024/06/13 | 1,000 | 1,002 | 978 | 999 | -96 | -8.8% | 87,800 |
| 2024/06/12 | 1,037 | 1,095 | 1,034 | 1,095 | +62 | +6% | 70,600 |
| 2024/06/11 | 1,008 | 1,035 | 1,008 | 1,033 | +26 | +2.6% | 7,000 |
| 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 |
201～
250
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
