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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,120 | 1,122 | 1,091 | 1,093 | -26 | -2.3% | 1,800 |
| 2022/08/22 | 1,120 | 1,120 | 1,090 | 1,119 | -1 | -0.1% | 900 |
| 2022/08/19 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 1,600 |
| 2022/08/18 | 1,091 | 1,100 | 1,091 | 1,100 | +11 | +1% | 900 |
| 2022/08/17 | 1,080 | 1,089 | 1,069 | 1,089 | +39 | +3.7% | 4,600 |
| 2022/08/16 | 1,062 | 1,062 | 1,050 | 1,050 | -12 | -1.1% | 1,300 |
| 2022/08/15 | 1,080 | 1,095 | 1,062 | 1,062 | -18 | -1.7% | 2,500 |
| 2022/08/12 | 1,024 | 1,110 | 1,024 | 1,080 | +64 | +6.3% | 9,700 |
| 2022/08/10 | 1,016 | 1,023 | 1,009 | 1,016 | +6 | +0.6% | 2,200 |
| 2022/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | +4 | +0.4% | 500 |
| 2022/08/08 | 1,010 | 1,012 | 997 | 1,006 | -20 | -1.9% | 3,500 |
| 2022/08/05 | 1,025 | 1,034 | 1,023 | 1,026 | -7 | -0.7% | 1,500 |
| 2022/08/04 | 1,035 | 1,035 | 1,033 | 1,033 | +2 | +0.2% | 200 |
| 2022/08/03 | 1,021 | 1,031 | 1,021 | 1,031 | -5 | -0.5% | 200 |
| 2022/08/02 | 1,036 | 1,036 | 1,036 | 1,036 | +15 | +1.5% | 100 |
| 2022/08/01 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 200 |
| 2022/07/29 | 1,023 | 1,038 | 1,020 | 1,021 | -9 | -0.9% | 500 |
| 2022/07/28 | 1,031 | 1,031 | 1,020 | 1,030 | -1 | -0.1% | 300 |
| 2022/07/27 | 1,032 | 1,032 | 1,020 | 1,031 | +20 | +2% | 1,200 |
| 2022/07/26 | 1,011 | 1,011 | 1,011 | 1,011 | +2 | +0.2% | 100 |
| 2022/07/25 | 1,010 | 1,014 | 1,006 | 1,009 | -2 | -0.2% | 900 |
| 2022/07/22 | 1,012 | 1,012 | 1,011 | 1,011 | -1 | -0.1% | 600 |
| 2022/07/21 | 1,070 | 1,070 | 1,012 | 1,012 | -3 | -0.3% | 5,400 |
| 2022/07/20 | 1,010 | 1,025 | 1,010 | 1,015 | +5 | +0.5% | 2,200 |
| 2022/07/19 | 1,010 | 1,010 | 966 | 1,010 | ±0 | ±0% | 3,100 |
| 2022/07/15 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 100 |
| 2022/07/14 | 1,009 | 1,030 | 1,000 | 1,010 | +1 | +0.1% | 1,900 |
| 2022/07/13 | 1,004 | 1,009 | 1,001 | 1,009 | +5 | +0.5% | 800 |
| 2022/07/12 | 1,010 | 1,010 | 1,004 | 1,004 | -6 | -0.6% | 1,000 |
| 2022/07/11 | 1,030 | 1,030 | 992 | 1,010 | +9 | +0.9% | 1,700 |
| 2022/07/08 | 1,005 | 1,005 | 1,001 | 1,001 | -7 | -0.7% | 600 |
| 2022/07/07 | 1,019 | 1,019 | 990 | 1,008 | +6 | +0.6% | 3,400 |
| 2022/07/06 | 998 | 1,003 | 998 | 1,002 | +2 | +0.2% | 1,900 |
| 2022/07/05 | 1,019 | 1,019 | 997 | 1,000 | -2 | -0.2% | 2,400 |
| 2022/07/04 | 1,003 | 1,005 | 999 | 1,002 | -10 | -1% | 5,200 |
| 2022/07/01 | 1,023 | 1,025 | 1,002 | 1,012 | -21 | -2% | 4,600 |
| 2022/06/30 | 1,033 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 1,200 |
| 2022/06/29 | 1,050 | 1,064 | 1,030 | 1,035 | -15 | -1.4% | 2,400 |
| 2022/06/28 | 1,070 | 1,070 | 1,035 | 1,050 | -2 | -0.2% | 1,900 |
| 2022/06/27 | 1,050 | 1,080 | 1,050 | 1,052 | +2 | +0.2% | 1,000 |
| 2022/06/24 | 1,028 | 1,050 | 1,028 | 1,050 | +18 | +1.7% | 1,200 |
| 2022/06/23 | 1,033 | 1,033 | 1,032 | 1,032 | -10 | -1% | 1,900 |
| 2022/06/22 | 1,065 | 1,065 | 1,036 | 1,042 | -23 | -2.2% | 1,500 |
| 2022/06/21 | 1,030 | 1,065 | 1,025 | 1,065 | +35 | +3.4% | 2,100 |
| 2022/06/20 | 1,029 | 1,031 | 1,029 | 1,030 | ±0 | ±0% | 3,500 |
| 2022/06/17 | 1,041 | 1,050 | 1,030 | 1,030 | -30 | -2.8% | 3,500 |
| 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 |
651～
700
件表示中 / 813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 | 78,200円 | +5.4% | +7.2% | 2.05% | 12.17倍 | 1.19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 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| サイババズ | 69,500円 | +11.4% | - | 0.00% | 9.32倍 | 13.91倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| クオルテック | 119,000円 | +10.4% | +1.1% | 3.11% | 9.99倍 | 0.89倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| キャリア | 32,300円 | +10.7% | +32.8% | 1.93% | 9.88倍 | 1.40倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
市場注目の銘柄
チャート関連のコラム
