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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 916 | 931 | 912 | 924 | +3 | +0.3% | 3,700 |
| 2024/05/30 | 914 | 938 | 914 | 921 | -8 | -0.9% | 9,800 |
| 2024/05/29 | 923 | 941 | 921 | 929 | -9 | -1% | 6,700 |
| 2024/05/28 | 932 | 951 | 926 | 938 | +7 | +0.8% | 3,900 |
| 2024/05/27 | 941 | 962 | 916 | 931 | -10 | -1.1% | 6,300 |
| 2024/05/24 | 950 | 960 | 935 | 941 | -17 | -1.8% | 3,800 |
| 2024/05/23 | 962 | 968 | 951 | 958 | -10 | -1% | 2,100 |
| 2024/05/22 | 959 | 973 | 950 | 968 | +9 | +0.9% | 1,700 |
| 2024/05/21 | 962 | 974 | 959 | 959 | -6 | -0.6% | 1,100 |
| 2024/05/20 | 962 | 965 | 956 | 965 | ±0 | ±0% | 1,200 |
| 2024/05/17 | 967 | 983 | 952 | 965 | -2 | -0.2% | 3,500 |
| 2024/05/16 | 979 | 985 | 962 | 967 | -12 | -1.2% | 6,200 |
| 2024/05/15 | 991 | 995 | 979 | 979 | -12 | -1.2% | 1,500 |
| 2024/05/14 | 993 | 1,006 | 991 | 991 | -18 | -1.8% | 2,900 |
| 2024/05/13 | 985 | 1,011 | 980 | 1,009 | +19 | +1.9% | 6,500 |
| 2024/05/10 | 1,031 | 1,040 | 990 | 990 | -40 | -3.9% | 5,800 |
| 2024/05/09 | 1,016 | 1,039 | 1,016 | 1,030 | +4 | +0.4% | 1,900 |
| 2024/05/08 | 1,053 | 1,054 | 990 | 1,026 | -14 | -1.3% | 7,600 |
| 2024/05/07 | 1,044 | 1,049 | 1,022 | 1,040 | +10 | +1% | 4,900 |
| 2024/05/02 | 1,031 | 1,040 | 1,014 | 1,030 | +3 | +0.3% | 6,700 |
| 2024/05/01 | 1,020 | 1,027 | 1,014 | 1,027 | +1 | +0.1% | 1,000 |
| 2024/04/30 | 1,030 | 1,030 | 1,006 | 1,026 | +23 | +2.3% | 2,600 |
| 2024/04/26 | 1,005 | 1,020 | 982 | 1,003 | +3 | +0.3% | 6,500 |
| 2024/04/25 | 1,000 | 1,007 | 988 | 1,000 | ±0 | ±0% | 11,300 |
| 2024/04/24 | 999 | 1,007 | 999 | 1,000 | +4 | +0.4% | 1,300 |
| 2024/04/23 | 1,019 | 1,019 | 995 | 996 | -7 | -0.7% | 4,200 |
| 2024/04/22 | 998 | 1,014 | 995 | 1,003 | -18 | -1.8% | 6,700 |
| 2024/04/19 | 1,023 | 1,035 | 1,002 | 1,021 | -4 | -0.4% | 5,300 |
| 2024/04/18 | 1,020 | 1,034 | 997 | 1,025 | +5 | +0.5% | 2,200 |
| 2024/04/17 | 1,039 | 1,040 | 1,000 | 1,020 | -19 | -1.8% | 7,300 |
| 2024/04/16 | 1,051 | 1,051 | 1,011 | 1,039 | +4 | +0.4% | 4,400 |
| 2024/04/15 | 1,026 | 1,055 | 1,016 | 1,035 | +10 | +1% | 7,700 |
| 2024/04/12 | 1,074 | 1,074 | 1,014 | 1,025 | -49 | -4.6% | 8,400 |
| 2024/04/11 | 1,040 | 1,083 | 1,040 | 1,074 | +47 | +4.6% | 10,500 |
| 2024/04/10 | 1,040 | 1,059 | 1,027 | 1,027 | +2 | +0.2% | 6,000 |
| 2024/04/09 | 1,028 | 1,044 | 1,016 | 1,025 | +1 | +0.1% | 6,700 |
| 2024/04/08 | 1,000 | 1,029 | 1,000 | 1,024 | +25 | +2.5% | 5,600 |
| 2024/04/05 | 1,047 | 1,047 | 950 | 999 | -24 | -2.3% | 46,300 |
| 2024/04/04 | 1,051 | 1,071 | 1,023 | 1,023 | -17 | -1.6% | 23,500 |
| 2024/04/03 | 1,040 | 1,110 | 1,025 | 1,040 | -7 | -0.7% | 25,200 |
| 2024/04/02 | 1,101 | 1,101 | 1,033 | 1,047 | -63 | -5.7% | 26,200 |
| 2024/04/01 | 1,186 | 1,186 | 1,096 | 1,110 | -76 | -6.4% | 22,600 |
| 2024/03/29 | 1,152 | 1,186 | 1,114 | 1,186 | +15 | +1.3% | 27,800 |
| 2024/03/28 | 1,161 | 1,189 | 1,152 | 1,171 | -9 | -0.8% | 12,300 |
| 2024/03/27 | 1,310 | 1,390 | 1,178 | 1,180 | -185 | -13.6% | 115,500 |
| 2024/03/26 | 1,400 | 1,651 | 1,295 | 1,365 | -5 | -0.4% | 726,700 |
| 2024/03/25 | 1,057 | 1,370 | 1,057 | 1,370 | +300 | +28% | 165,800 |
| 2024/03/22 | 1,075 | 1,075 | 1,034 | 1,070 | ±0 | ±0% | 13,600 |
| 2024/03/21 | 1,070 | 1,076 | 1,030 | 1,070 | +11 | +1% | 14,100 |
| 2024/03/19 | 1,050 | 1,062 | 1,031 | 1,059 | +9 | +0.9% | 12,000 |
301～
350
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 | 98,900円 | +30.2% | +21.1% | 0.00% | 20.51倍 | 2.55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 | 44,000円 | +10.1% | - | 0.00% | 977.78倍 | 1.27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 | 123,500円 | +12.2% | +78.6% | 0.00% | 17.68倍 | 5.54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 | 159,000円 | +5.2% | -14.8% | 1.89% | 12.08倍 | 0.63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
該当銘柄がありません
チャート関連のコラム
