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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 1,262 | 1,276 | 1,234 | 1,245 | -47 | -3.6% | 9,400 |
| 2022/01/14 | 1,301 | 1,301 | 1,239 | 1,292 | -27 | -2% | 11,700 |
| 2022/01/13 | 1,301 | 1,328 | 1,299 | 1,319 | -9 | -0.7% | 6,700 |
| 2022/01/12 | 1,314 | 1,330 | 1,286 | 1,328 | +14 | +1.1% | 10,200 |
| 2022/01/11 | 1,261 | 1,314 | 1,261 | 1,314 | +34 | +2.7% | 22,600 |
| 2022/01/07 | 1,271 | 1,286 | 1,212 | 1,280 | -9 | -0.7% | 24,600 |
| 2022/01/06 | 1,200 | 1,291 | 1,200 | 1,289 | +40 | +3.2% | 45,000 |
| 2022/01/05 | 1,288 | 1,296 | 1,247 | 1,249 | -53 | -4.1% | 47,400 |
| 2022/01/04 | 1,352 | 1,353 | 1,297 | 1,302 | -62 | -4.5% | 50,100 |
| 2021/12/30 | 1,366 | 1,380 | 1,343 | 1,364 | -2 | -0.1% | 21,600 |
| 2021/12/29 | 1,388 | 1,406 | 1,350 | 1,366 | -18 | -1.3% | 48,600 |
| 2021/12/28 | 1,363 | 1,384 | 1,360 | 1,384 | +4 | +0.3% | 62,000 |
| 2021/12/27 | 1,412 | 1,420 | 1,360 | 1,380 | -58 | -4% | 73,800 |
| 2021/12/24 | 1,490 | 1,491 | 1,385 | 1,438 | -24 | -1.6% | 143,100 |
| 2021/12/23 | 1,430 | 1,493 | 1,375 | 1,462 | +53 | +3.8% | 431,300 |
| 2021/12/22 | 1,671 | 1,680 | 1,403 | 1,409 | - | - | 1,663,200 |
851～
897
件表示中 / 897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 | 83,000円 | - | - | 1.93% | 13.75倍 | 1.23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 |
| ＭＵＳＣＡＴ Ｇ | 99,900円 | +30.2% | +21.1% | 0.00% | 20.72倍 | 2.58倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
| ＣＳ－Ｃ | 44,800円 | +10.1% | - | 0.00% | 995.56倍 | 1.29倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| スマサポ | 123,200円 | +12.2% | +78.6% | 0.00% | 17.64倍 | 5.53倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| 日建工 | 155,500円 | +5.2% | -14.8% | 1.93% | 11.81倍 | 0.62倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
市場注目の銘柄
チャート関連のコラム
