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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 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 |
251～
300
件表示中 / 1149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 | 270,700円 | +4.8% | +0.3% | 0.89% | 17.12倍 | 2.22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 |
| ティア | 56,700円 | +16.8% | +38.4% | 3.53% | 11.81倍 | 1.42倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＣＤＳ | 175,700円 | +2.8% | +1.5% | 4.21% | 11.32倍 | 1.35倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| レンティア | 107,700円 | +2.3% | +3.1% | 2.88% | 8.51倍 | 1.08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 |
| きんえい | 409,500円 | +1.4% | -24.7% | 0.24% | 87.82倍 | 4.43倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
