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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,320 | 1,325 | 1,226 | 1,297 | -21 | -1.6% | 6,200 |
| 2022/03/30 | 1,318 | 1,318 | 1,282 | 1,318 | +14 | +1.1% | 900 |
| 2022/03/29 | 1,300 | 1,305 | 1,280 | 1,304 | +28 | +2.2% | 2,700 |
| 2022/03/28 | 1,299 | 1,299 | 1,270 | 1,276 | -23 | -1.8% | 2,300 |
| 2022/03/25 | 1,301 | 1,322 | 1,267 | 1,299 | +28 | +2.2% | 4,000 |
| 2022/03/24 | 1,300 | 1,300 | 1,270 | 1,271 | -29 | -2.2% | 900 |
| 2022/03/23 | 1,311 | 1,336 | 1,285 | 1,300 | -38 | -2.8% | 5,000 |
| 2022/03/22 | 1,347 | 1,347 | 1,305 | 1,338 | +3 | +0.2% | 5,100 |
| 2022/03/18 | 1,314 | 1,337 | 1,272 | 1,335 | +20 | +1.5% | 5,400 |
| 2022/03/17 | 1,320 | 1,320 | 1,290 | 1,315 | -2 | -0.2% | 3,300 |
| 2022/03/16 | 1,304 | 1,321 | 1,289 | 1,317 | +13 | +1% | 3,900 |
| 2022/03/15 | 1,295 | 1,304 | 1,285 | 1,304 | +10 | +0.8% | 5,900 |
| 2022/03/14 | 1,288 | 1,305 | 1,255 | 1,294 | +10 | +0.8% | 5,000 |
| 2022/03/11 | 1,299 | 1,301 | 1,245 | 1,284 | -10 | -0.8% | 5,900 |
| 2022/03/10 | 1,274 | 1,295 | 1,264 | 1,294 | +50 | +4% | 11,300 |
| 2022/03/09 | 1,195 | 1,244 | 1,195 | 1,244 | +1 | +0.1% | 1,700 |
| 2022/03/08 | 1,240 | 1,255 | 1,206 | 1,243 | -13 | -1% | 4,200 |
| 2022/03/07 | 1,256 | 1,256 | 1,256 | 1,256 | ±0 | ±0% | 500 |
| 2022/03/04 | 1,240 | 1,256 | 1,210 | 1,256 | -8 | -0.6% | 2,000 |
| 2022/03/03 | 1,277 | 1,278 | 1,202 | 1,264 | -12 | -0.9% | 3,400 |
| 2022/03/02 | 1,277 | 1,277 | 1,250 | 1,276 | -9 | -0.7% | 4,200 |
| 2022/03/01 | 1,268 | 1,292 | 1,268 | 1,285 | +17 | +1.3% | 3,900 |
| 2022/02/28 | 1,244 | 1,272 | 1,236 | 1,268 | +43 | +3.5% | 5,200 |
| 2022/02/25 | 1,215 | 1,229 | 1,180 | 1,225 | +40 | +3.4% | 5,400 |
| 2022/02/24 | 1,196 | 1,214 | 1,160 | 1,185 | -11 | -0.9% | 17,800 |
| 2022/02/22 | 1,165 | 1,196 | 1,160 | 1,196 | +1 | +0.1% | 4,400 |
| 2022/02/21 | 1,198 | 1,207 | 1,168 | 1,195 | -23 | -1.9% | 3,000 |
| 2022/02/18 | 1,167 | 1,221 | 1,151 | 1,218 | +38 | +3.2% | 7,200 |
| 2022/02/17 | 1,120 | 1,189 | 1,081 | 1,180 | +57 | +5.1% | 14,000 |
| 2022/02/16 | 1,129 | 1,132 | 1,072 | 1,123 | +24 | +2.2% | 9,400 |
| 2022/02/15 | 1,138 | 1,138 | 1,094 | 1,099 | -37 | -3.3% | 23,600 |
| 2022/02/14 | 1,169 | 1,171 | 1,136 | 1,136 | -153 | -11.9% | 17,200 |
| 2022/02/10 | 1,289 | 1,289 | 1,242 | 1,289 | -1 | -0.1% | 3,800 |
| 2022/02/09 | 1,293 | 1,293 | 1,261 | 1,290 | -3 | -0.2% | 4,900 |
| 2022/02/08 | 1,284 | 1,300 | 1,277 | 1,293 | +8 | +0.6% | 8,400 |
| 2022/02/07 | 1,181 | 1,285 | 1,177 | 1,285 | +104 | +8.8% | 11,200 |
| 2022/02/04 | 1,190 | 1,192 | 1,173 | 1,181 | -18 | -1.5% | 1,000 |
| 2022/02/03 | 1,208 | 1,210 | 1,181 | 1,199 | -8 | -0.7% | 2,600 |
| 2022/02/02 | 1,190 | 1,207 | 1,181 | 1,207 | +41 | +3.5% | 2,900 |
| 2022/02/01 | 1,200 | 1,219 | 1,157 | 1,166 | -19 | -1.6% | 7,600 |
| 2022/01/31 | 1,162 | 1,208 | 1,159 | 1,185 | +27 | +2.3% | 7,100 |
| 2022/01/28 | 1,143 | 1,158 | 1,112 | 1,158 | +25 | +2.2% | 12,200 |
| 2022/01/27 | 1,158 | 1,174 | 1,116 | 1,133 | -39 | -3.3% | 13,100 |
| 2022/01/26 | 1,185 | 1,193 | 1,156 | 1,172 | +11 | +0.9% | 8,500 |
| 2022/01/25 | 1,234 | 1,234 | 1,161 | 1,161 | -80 | -6.4% | 14,300 |
| 2022/01/24 | 1,242 | 1,249 | 1,213 | 1,241 | -1 | -0.1% | 3,700 |
| 2022/01/21 | 1,191 | 1,244 | 1,191 | 1,242 | +20 | +1.6% | 9,700 |
| 2022/01/20 | 1,234 | 1,249 | 1,185 | 1,222 | -12 | -1% | 12,400 |
| 2022/01/19 | 1,213 | 1,247 | 1,208 | 1,234 | -12 | -1% | 10,300 |
| 2022/01/18 | 1,245 | 1,264 | 1,224 | 1,246 | +1 | +0.1% | 9,200 |
651～
700
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
