サクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,022 | 1,040 | 1,022 | 1,040 | +18 | +1.8% | 400 |
| 2022/11/09 | 1,033 | 1,035 | 1,022 | 1,022 | -13 | -1.3% | 700 |
| 2022/11/08 | 1,020 | 1,035 | 1,020 | 1,035 | - | - | 200 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,020 | 1,040 | 1,013 | 1,040 | +9 | +0.9% | 1,300 |
| 2022/11/02 | 1,040 | 1,049 | 1,020 | 1,031 | -9 | -0.9% | 1,900 |
| 2022/11/01 | 1,031 | 1,049 | 1,031 | 1,040 | +5 | +0.5% | 1,700 |
| 2022/10/31 | 1,035 | 1,035 | 1,035 | 1,035 | -1 | -0.1% | 900 |
| 2022/10/28 | 1,038 | 1,040 | 1,036 | 1,036 | -4 | -0.4% | 800 |
| 2022/10/27 | 1,040 | 1,040 | 1,040 | 1,040 | -9 | -0.9% | 200 |
| 2022/10/26 | 1,035 | 1,050 | 1,035 | 1,049 | +14 | +1.4% | 800 |
| 2022/10/25 | 1,050 | 1,054 | 1,035 | 1,035 | -19 | -1.8% | 400 |
| 2022/10/24 | 1,060 | 1,060 | 1,032 | 1,054 | -15 | -1.4% | 300 |
| 2022/10/21 | 1,051 | 1,069 | 1,050 | 1,069 | +18 | +1.7% | 800 |
| 2022/10/20 | 1,040 | 1,051 | 1,040 | 1,051 | +11 | +1.1% | 200 |
| 2022/10/19 | 1,040 | 1,040 | 1,040 | 1,040 | -3 | -0.3% | 200 |
| 2022/10/18 | 1,023 | 1,070 | 1,023 | 1,043 | +21 | +2.1% | 1,000 |
| 2022/10/17 | 1,054 | 1,054 | 1,020 | 1,022 | -27 | -2.6% | 700 |
| 2022/10/14 | 1,049 | 1,049 | 1,049 | 1,049 | +29 | +2.8% | 100 |
| 2022/10/13 | 1,020 | 1,021 | 1,020 | 1,020 | -20 | -1.9% | 900 |
| 2022/10/12 | 1,011 | 1,070 | 1,011 | 1,040 | +20 | +2% | 700 |
| 2022/10/11 | 1,030 | 1,030 | 1,020 | 1,020 | -11 | -1.1% | 900 |
| 2022/10/07 | 1,043 | 1,047 | 1,031 | 1,031 | -11 | -1.1% | 1,800 |
| 2022/10/06 | 1,052 | 1,072 | 1,042 | 1,042 | -9 | -0.9% | 1,500 |
| 2022/10/05 | 1,080 | 1,080 | 1,051 | 1,051 | -29 | -2.7% | 800 |
| 2022/10/04 | 1,048 | 1,080 | 1,048 | 1,080 | +7 | +0.7% | 400 |
| 2022/10/03 | 1,061 | 1,073 | 1,046 | 1,073 | +13 | +1.2% | 4,100 |
| 2022/09/30 | 1,065 | 1,067 | 1,060 | 1,060 | -6 | -0.6% | 900 |
| 2022/09/29 | 1,066 | 1,066 | 1,066 | 1,066 | -1 | -0.1% | 1,300 |
| 2022/09/28 | 1,068 | 1,070 | 1,067 | 1,067 | ±0 | ±0% | 600 |
| 2022/09/27 | 1,067 | 1,067 | 1,067 | 1,067 | +5 | +0.5% | 100 |
| 2022/09/26 | 1,071 | 1,073 | 1,058 | 1,062 | -21 | -1.9% | 2,400 |
| 2022/09/22 | 1,104 | 1,104 | 1,082 | 1,083 | -18 | -1.6% | 400 |
| 2022/09/21 | 1,108 | 1,108 | 1,071 | 1,101 | -7 | -0.6% | 900 |
| 2022/09/20 | 1,076 | 1,108 | 1,064 | 1,108 | +32 | +3% | 4,000 |
| 2022/09/16 | 1,079 | 1,080 | 1,076 | 1,076 | -3 | -0.3% | 800 |
| 2022/09/15 | 1,077 | 1,095 | 1,077 | 1,079 | +3 | +0.3% | 800 |
| 2022/09/14 | 1,080 | 1,080 | 1,076 | 1,076 | -12 | -1.1% | 1,200 |
| 2022/09/13 | 1,110 | 1,110 | 1,086 | 1,088 | -29 | -2.6% | 1,000 |
| 2022/09/12 | 1,092 | 1,117 | 1,092 | 1,117 | +25 | +2.3% | 300 |
| 2022/09/09 | 1,129 | 1,129 | 1,091 | 1,092 | -9 | -0.8% | 3,200 |
| 2022/09/08 | 1,111 | 1,118 | 1,095 | 1,101 | +5 | +0.5% | 1,300 |
| 2022/09/07 | 1,092 | 1,096 | 1,092 | 1,096 | -17 | -1.5% | 700 |
| 2022/09/06 | 1,112 | 1,119 | 1,110 | 1,113 | +1 | +0.1% | 2,000 |
| 2022/09/05 | 1,087 | 1,112 | 1,082 | 1,112 | +22 | +2% | 900 |
| 2022/09/02 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
| 2022/09/01 | 1,117 | 1,117 | 1,087 | 1,090 | +2 | +0.2% | 1,800 |
| 2022/08/31 | 1,115 | 1,115 | 1,088 | 1,088 | +3 | +0.3% | 200 |
| 2022/08/30 | 1,083 | 1,085 | 1,083 | 1,085 | +2 | +0.2% | 300 |
| 2022/08/29 | 1,072 | 1,083 | 1,072 | 1,083 | -4 | -0.4% | 1,400 |
501～
550
件表示中 / 716件
類似銘柄と比較する
現在ご覧いただいている「サクシード」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 |
|---|---|---|---|---|---|---|---|---|
| サクシード | 74,900円 | +5.4% | +7.2% | 1.87% | 11.65倍 | 1.14倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| エスクリ | 19,600円 | +2.0% | +7.5% | 0.00% | 10.19倍 | 0.46倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| シンワワイズ | 25,100円 | +31.1% | - | 0.00% | 12.53倍 | 1.12倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| シダー | 23,100円 | +1.1% | -15.6% | 2.60% | 9.33倍 | 2.02倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
