サカイホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 260 | 284 | 259 | 284 | +34 | +13.6% | 24,300 |
| 2010/06/17 | 254 | 260 | 250 | 250 | -4 | -1.6% | 7,500 |
| 2010/06/16 | 253 | 255 | 249 | 254 | +5 | +2% | 6,900 |
| 2010/06/15 | 249 | 251 | 247 | 249 | +4 | +1.6% | 4,700 |
| 2010/06/14 | 244 | 246 | 242 | 245 | +5 | +2.1% | 7,200 |
| 2010/06/11 | 236 | 243 | 236 | 240 | +4 | +1.7% | 10,800 |
| 2010/06/10 | 237 | 237 | 233 | 236 | ±0 | ±0% | 9,400 |
| 2010/06/09 | 238 | 244 | 236 | 236 | ±0 | ±0% | 8,700 |
| 2010/06/08 | 240 | 240 | 232 | 236 | -9 | -3.7% | 17,800 |
| 2010/06/07 | 241 | 245 | 235 | 245 | -1 | -0.4% | 5,500 |
| 2010/06/04 | 239 | 246 | 238 | 246 | +8 | +3.4% | 9,800 |
| 2010/06/03 | 234 | 240 | 234 | 238 | +5 | +2.1% | 13,700 |
| 2010/06/02 | 236 | 237 | 231 | 233 | -14 | -5.7% | 14,900 |
| 2010/06/01 | 254 | 254 | 241 | 247 | -3 | -1.2% | 13,700 |
| 2010/05/31 | 267 | 267 | 243 | 250 | -9 | -3.5% | 15,400 |
| 2010/05/28 | 265 | 265 | 250 | 259 | +2 | +0.8% | 20,200 |
| 2010/05/27 | 271 | 290 | 240 | 257 | -134,743 | -99.8% | 20,800 |
| 2010/05/26 | 136,100 | 142,000 | 135,000 | 135,000 | -3,000 | -2.2% | 62 |
| 2010/05/25 | 140,000 | 143,000 | 133,500 | 138,000 | -5,000 | -3.5% | 63 |
| 2010/05/24 | 141,500 | 143,000 | 138,000 | 143,000 | +7,500 | +5.5% | 43 |
| 2010/05/21 | 129,000 | 139,000 | 129,000 | 135,500 | -4,800 | -3.4% | 71 |
| 2010/05/20 | 136,600 | 149,000 | 133,900 | 140,300 | +9,000 | +6.9% | 57 |
| 2010/05/19 | 134,100 | 138,000 | 125,000 | 131,300 | -11,800 | -8.2% | 112 |
| 2010/05/18 | 150,000 | 150,000 | 143,000 | 143,100 | -8,600 | -5.7% | 137 |
| 2010/05/17 | 155,000 | 158,900 | 151,500 | 151,700 | -10,300 | -6.4% | 87 |
| 2010/05/14 | 170,000 | 170,000 | 155,500 | 162,000 | -13,100 | -7.5% | 207 |
| 2010/05/13 | 190,000 | 198,000 | 168,000 | 175,100 | +15,100 | +9.4% | 1,000 |
| 2010/05/12 | 156,000 | 160,000 | 156,000 | 160,000 | +36,000 | +29% | 334 |
| 2010/05/11 | 130,000 | 138,900 | 124,000 | 124,000 | -2,000 | -1.6% | 95 |
| 2010/05/10 | 109,300 | 127,000 | 109,300 | 126,000 | +20,500 | +19.4% | 49 |
| 2010/05/07 | 114,500 | 114,500 | 104,600 | 105,500 | -12,500 | -10.6% | 21 |
| 2010/05/06 | 106,000 | 118,000 | 105,000 | 118,000 | ±0 | ±0% | 29 |
| 2010/04/30 | 105,000 | 124,400 | 104,000 | 118,000 | +16,600 | +16.4% | 85 |
| 2010/04/28 | 100,900 | 101,400 | 100,400 | 101,400 | -1,800 | -1.7% | 12 |
| 2010/04/27 | 107,600 | 107,700 | 103,200 | 103,200 | -800 | -0.8% | 18 |
| 2010/04/26 | 107,800 | 107,800 | 102,200 | 104,000 | +4,000 | +4% | 16 |
| 2010/04/23 | 101,100 | 106,000 | 100,000 | 100,000 | -4,000 | -3.8% | 15 |
| 2010/04/22 | 99,000 | 105,000 | 99,000 | 104,000 | +6,000 | +6.1% | 14 |
| 2010/04/21 | 99,900 | 99,900 | 98,000 | 98,000 | -2,100 | -2.1% | 7 |
| 2010/04/20 | 100,900 | 102,000 | 100,000 | 100,100 | +600 | +0.6% | 18 |
| 2010/04/19 | 99,500 | 99,500 | 99,500 | 99,500 | ±0 | ±0% | 6 |
| 2010/04/16 | 101,100 | 101,100 | 99,200 | 99,500 | -2,600 | -2.5% | 11 |
| 2010/04/15 | 103,000 | 105,000 | 102,100 | 102,100 | +2,100 | +2.1% | 26 |
| 2010/04/14 | 92,500 | 101,000 | 92,500 | 100,000 | +7,800 | +8.5% | 91 |
| 2010/04/13 | 92,500 | 92,500 | 92,100 | 92,200 | -300 | -0.3% | 12 |
| 2010/04/12 | 93,000 | 93,000 | 91,800 | 92,500 | +1,000 | +1.1% | 6 |
| 2010/04/09 | 91,200 | 92,000 | 91,200 | 91,500 | +1,400 | +1.6% | 12 |
| 2010/04/08 | 90,100 | 91,700 | 90,000 | 90,100 | +100 | +0.1% | 23 |
| 2010/04/07 | 90,300 | 90,300 | 90,000 | 90,000 | ±0 | ±0% | 7 |
| 2010/04/06 | 91,300 | 92,000 | 90,000 | 90,000 | -2,000 | -2.2% | 15 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「サカイＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サカイＨＤ | 50,600円 | -3.2% | -24.6% | 3.95% | 8.59倍 | 1.24倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ユビキタスＡＩ | 55,200円 | +77.7% | - | 0.00% | 59.55倍 | 2.58倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| ハイブリテク | 50,600円 | +13.8% | +39.7% | 0.00% | 27.02倍 | 2.47倍 |
|
企業のソフトウェア開発を専属体制で長期支援。ベトナムＩＴ人材活用。ストック収入９割超 |
| ブルーイノベ | 140,400円 | +42.0% | - | 0.00% | - | 5.38倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| スタメン | 63,600円 | +32.3% | -82.7% | 0.00% | 2765.22倍 | 4.66倍 |
|
情報共有・課題解決クラウドサービス主体。コミュニティ運営サービスを分社しグループ経営 |
市場注目の銘柄
チャート関連のコラム
