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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,065 | 1,065 | 1,060 | 1,060 | -17 | -1.6% | 1,000 |
| 2022/06/15 | 1,080 | 1,080 | 1,075 | 1,077 | -3 | -0.3% | 1,100 |
| 2022/06/14 | 1,063 | 1,080 | 1,056 | 1,080 | -10 | -0.9% | 1,200 |
| 2022/06/13 | 1,070 | 1,090 | 1,067 | 1,090 | +9 | +0.8% | 2,000 |
| 2022/06/10 | 1,085 | 1,089 | 1,072 | 1,081 | -4 | -0.4% | 2,500 |
| 2022/06/09 | 1,077 | 1,085 | 1,076 | 1,085 | +5 | +0.5% | 1,100 |
| 2022/06/08 | 1,108 | 1,108 | 1,080 | 1,080 | -13 | -1.2% | 3,100 |
| 2022/06/07 | 1,102 | 1,102 | 1,076 | 1,093 | +21 | +2% | 3,300 |
| 2022/06/06 | 1,126 | 1,126 | 1,072 | 1,072 | -30 | -2.7% | 5,600 |
| 2022/06/03 | 1,100 | 1,124 | 1,090 | 1,102 | -28 | -2.5% | 4,500 |
| 2022/06/02 | 1,122 | 1,133 | 1,118 | 1,130 | ±0 | ±0% | 2,500 |
| 2022/06/01 | 1,126 | 1,130 | 1,115 | 1,130 | +20 | +1.8% | 2,500 |
| 2022/05/31 | 1,137 | 1,137 | 1,093 | 1,110 | ±0 | ±0% | 3,200 |
| 2022/05/30 | 1,140 | 1,149 | 1,107 | 1,110 | ±0 | ±0% | 5,500 |
| 2022/05/27 | 1,115 | 1,119 | 1,081 | 1,110 | -15 | -1.3% | 2,600 |
| 2022/05/26 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 100 |
| 2022/05/25 | 1,090 | 1,120 | 1,090 | 1,120 | ±0 | ±0% | 400 |
| 2022/05/24 | 1,144 | 1,144 | 1,099 | 1,120 | -2 | -0.2% | 2,200 |
| 2022/05/23 | 1,065 | 1,128 | 1,065 | 1,122 | +72 | +6.9% | 3,600 |
| 2022/05/20 | 1,065 | 1,072 | 1,042 | 1,050 | -15 | -1.4% | 4,200 |
| 2022/05/19 | 1,051 | 1,065 | 1,030 | 1,065 | +2 | +0.2% | 7,700 |
| 2022/05/18 | 1,082 | 1,107 | 1,063 | 1,063 | -17 | -1.6% | 4,900 |
| 2022/05/17 | 1,131 | 1,131 | 1,080 | 1,080 | -21 | -1.9% | 4,000 |
| 2022/05/16 | 1,120 | 1,146 | 1,051 | 1,101 | -139 | -11.2% | 22,700 |
| 2022/05/13 | 1,218 | 1,240 | 1,204 | 1,240 | +20 | +1.6% | 3,200 |
| 2022/05/12 | 1,220 | 1,220 | 1,220 | 1,220 | -8 | -0.7% | 100 |
| 2022/05/11 | 1,158 | 1,229 | 1,158 | 1,228 | +40 | +3.4% | 4,900 |
| 2022/05/10 | 1,166 | 1,188 | 1,133 | 1,188 | +24 | +2.1% | 2,600 |
| 2022/05/09 | 1,195 | 1,195 | 1,164 | 1,164 | -31 | -2.6% | 2,600 |
| 2022/05/06 | 1,190 | 1,200 | 1,170 | 1,195 | -22 | -1.8% | 2,900 |
| 2022/05/02 | 1,186 | 1,225 | 1,186 | 1,217 | +12 | +1% | 1,300 |
| 2022/04/28 | 1,210 | 1,210 | 1,205 | 1,205 | -19 | -1.6% | 300 |
| 2022/04/27 | 1,208 | 1,230 | 1,180 | 1,224 | -16 | -1.3% | 4,700 |
| 2022/04/26 | 1,230 | 1,242 | 1,209 | 1,240 | +31 | +2.6% | 3,800 |
| 2022/04/25 | 1,225 | 1,253 | 1,209 | 1,209 | -46 | -3.7% | 3,100 |
| 2022/04/22 | 1,264 | 1,264 | 1,227 | 1,255 | -21 | -1.6% | 6,600 |
| 2022/04/21 | 1,277 | 1,278 | 1,258 | 1,276 | -1 | -0.1% | 800 |
| 2022/04/20 | 1,255 | 1,277 | 1,255 | 1,277 | +21 | +1.7% | 500 |
| 2022/04/19 | 1,281 | 1,281 | 1,255 | 1,256 | -8 | -0.6% | 1,500 |
| 2022/04/18 | 1,288 | 1,288 | 1,249 | 1,264 | -5 | -0.4% | 2,500 |
| 2022/04/15 | 1,294 | 1,294 | 1,228 | 1,269 | -6 | -0.5% | 5,700 |
| 2022/04/14 | 1,271 | 1,280 | 1,271 | 1,275 | -14 | -1.1% | 600 |
| 2022/04/13 | 1,285 | 1,292 | 1,261 | 1,289 | +9 | +0.7% | 1,100 |
| 2022/04/12 | 1,271 | 1,292 | 1,258 | 1,280 | -18 | -1.4% | 2,600 |
| 2022/04/11 | 1,289 | 1,315 | 1,282 | 1,298 | +8 | +0.6% | 1,900 |
| 2022/04/08 | 1,334 | 1,334 | 1,285 | 1,290 | -37 | -2.8% | 2,000 |
| 2022/04/07 | 1,302 | 1,334 | 1,261 | 1,327 | -3 | -0.2% | 6,000 |
| 2022/04/06 | 1,330 | 1,337 | 1,310 | 1,330 | -9 | -0.7% | 3,300 |
| 2022/04/05 | 1,344 | 1,344 | 1,305 | 1,339 | +25 | +1.9% | 3,000 |
| 2022/04/04 | 1,290 | 1,341 | 1,290 | 1,314 | +27 | +2.1% | 3,800 |
601～
650
件表示中 / 717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 | 75,800円 | +5.4% | +7.2% | 1.85% | 11.79倍 | 1.16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 |
| リンクバル | 14,000円 | +14.3% | - | 0.00% | 264.15倍 | 2.61倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アライドアーキ | 19,100円 | -18.0% | - | 0.00% | - | 1.04倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| Ｄｅｆコンサル | 9,200円 | +31.6% | - | 0.00% | - | 4.95倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| エスクリ | 19,500円 | +2.0% | +7.5% | 0.00% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
