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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/03/27 | 1,150 | 1,160 | 1,106 | 1,145 | -9 | -0.8% | 45,300 |
| 2024/03/26 | 1,055 | 1,163 | 1,055 | 1,154 | +102 | +9.7% | 110,100 |
| 2024/03/25 | 1,026 | 1,070 | 1,026 | 1,052 | +22 | +2.1% | 23,200 |
| 2024/03/22 | 1,055 | 1,073 | 1,011 | 1,030 | -11 | -1.1% | 25,200 |
301～
350
件表示中 / 1181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 | 277,600円 | +4.8% | +0.3% | 0.86% | 17.56倍 | 2.28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 |
| レンティア | 115,000円 | +3.9% | +12.5% | 2.70% | 8.48倍 | 1.10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 |
| ティア | 56,500円 | +16.8% | +38.4% | 3.54% | 11.77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 |
| キャリアＤＣ | 229,800円 | +7.1% | +21.7% | 4.35% | 10.25倍 | 3.05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 |
| アドウェイズ | 29,900円 | -7.8% | -66.2% | 2.12% | 586.27倍 | 0.88倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
