さくらケーシーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,510 | 1,528 | 1,493 | 1,520 | +21 | +1.4% | 27,400 |
| 2025/07/30 | 1,487 | 1,505 | 1,470 | 1,499 | +18 | +1.2% | 17,800 |
| 2025/07/29 | 1,510 | 1,510 | 1,471 | 1,481 | -41 | -2.7% | 20,600 |
| 2025/07/28 | 1,494 | 1,523 | 1,481 | 1,522 | +27 | +1.8% | 14,100 |
| 2025/07/25 | 1,481 | 1,498 | 1,468 | 1,495 | +20 | +1.4% | 13,400 |
| 2025/07/24 | 1,499 | 1,499 | 1,470 | 1,475 | -10 | -0.7% | 10,500 |
| 2025/07/23 | 1,494 | 1,499 | 1,472 | 1,485 | +8 | +0.5% | 12,500 |
| 2025/07/22 | 1,487 | 1,494 | 1,461 | 1,477 | -4 | -0.3% | 9,400 |
| 2025/07/18 | 1,519 | 1,519 | 1,460 | 1,481 | -38 | -2.5% | 18,100 |
| 2025/07/17 | 1,467 | 1,554 | 1,467 | 1,519 | +41 | +2.8% | 29,400 |
| 2025/07/16 | 1,478 | 1,517 | 1,478 | 1,478 | -13 | -0.9% | 14,700 |
| 2025/07/15 | 1,518 | 1,534 | 1,461 | 1,491 | -26 | -1.7% | 29,300 |
| 2025/07/14 | 1,490 | 1,531 | 1,458 | 1,517 | +26 | +1.7% | 29,600 |
| 2025/07/11 | 1,515 | 1,539 | 1,473 | 1,491 | -55 | -3.6% | 31,800 |
| 2025/07/10 | 1,513 | 1,598 | 1,473 | 1,546 | +25 | +1.6% | 71,900 |
| 2025/07/09 | 1,590 | 1,630 | 1,507 | 1,521 | -73 | -4.6% | 113,400 |
| 2025/07/08 | 1,419 | 1,631 | 1,400 | 1,594 | +202 | +14.5% | 262,900 |
| 2025/07/07 | 1,400 | 1,420 | 1,370 | 1,392 | +7 | +0.5% | 8,500 |
| 2025/07/04 | 1,447 | 1,447 | 1,380 | 1,385 | -47 | -3.3% | 17,700 |
| 2025/07/03 | 1,390 | 1,435 | 1,385 | 1,432 | +44 | +3.2% | 22,400 |
| 2025/07/02 | 1,400 | 1,405 | 1,378 | 1,388 | -16 | -1.1% | 13,100 |
| 2025/07/01 | 1,410 | 1,418 | 1,368 | 1,404 | +24 | +1.7% | 24,400 |
| 2025/06/30 | 1,359 | 1,410 | 1,352 | 1,380 | +81 | +6.2% | 31,900 |
| 2025/06/27 | 1,350 | 1,351 | 1,282 | 1,299 | -27 | -2% | 24,700 |
| 2025/06/26 | 1,334 | 1,344 | 1,312 | 1,326 | +6 | +0.5% | 5,400 |
| 2025/06/25 | 1,349 | 1,349 | 1,305 | 1,320 | -3 | -0.2% | 8,700 |
| 2025/06/24 | 1,306 | 1,340 | 1,306 | 1,323 | +25 | +1.9% | 10,400 |
| 2025/06/23 | 1,293 | 1,321 | 1,293 | 1,298 | -2 | -0.2% | 11,800 |
| 2025/06/20 | 1,330 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 15,400 |
| 2025/06/19 | 1,313 | 1,347 | 1,312 | 1,320 | -8 | -0.6% | 3,700 |
| 2025/06/18 | 1,340 | 1,350 | 1,322 | 1,328 | -15 | -1.1% | 4,000 |
| 2025/06/17 | 1,349 | 1,365 | 1,322 | 1,343 | -4 | -0.3% | 7,200 |
| 2025/06/16 | 1,320 | 1,350 | 1,303 | 1,347 | +42 | +3.2% | 11,200 |
| 2025/06/13 | 1,398 | 1,398 | 1,271 | 1,305 | -88 | -6.3% | 30,500 |
| 2025/06/12 | 1,373 | 1,412 | 1,363 | 1,393 | +17 | +1.2% | 13,500 |
| 2025/06/11 | 1,417 | 1,417 | 1,357 | 1,376 | -44 | -3.1% | 17,200 |
| 2025/06/10 | 1,323 | 1,449 | 1,323 | 1,420 | +119 | +9.1% | 135,800 |
| 2025/06/09 | 1,304 | 1,304 | 1,288 | 1,301 | +4 | +0.3% | 9,700 |
| 2025/06/06 | 1,290 | 1,309 | 1,290 | 1,297 | +7 | +0.5% | 5,800 |
| 2025/06/05 | 1,294 | 1,323 | 1,290 | 1,290 | -12 | -0.9% | 6,200 |
| 2025/06/04 | 1,268 | 1,310 | 1,268 | 1,302 | +4 | +0.3% | 8,100 |
| 2025/06/03 | 1,320 | 1,320 | 1,291 | 1,298 | -12 | -0.9% | 5,400 |
| 2025/06/02 | 1,299 | 1,316 | 1,298 | 1,310 | -3 | -0.2% | 5,000 |
| 2025/05/30 | 1,281 | 1,318 | 1,280 | 1,313 | +32 | +2.5% | 6,500 |
| 2025/05/29 | 1,292 | 1,297 | 1,280 | 1,281 | -24 | -1.8% | 7,000 |
| 2025/05/28 | 1,298 | 1,313 | 1,285 | 1,305 | +20 | +1.6% | 8,700 |
| 2025/05/27 | 1,301 | 1,319 | 1,285 | 1,285 | -14 | -1.1% | 7,000 |
| 2025/05/26 | 1,249 | 1,299 | 1,245 | 1,299 | +51 | +4.1% | 5,900 |
| 2025/05/23 | 1,270 | 1,277 | 1,248 | 1,248 | -25 | -2% | 5,900 |
| 2025/05/22 | 1,287 | 1,292 | 1,269 | 1,273 | -8 | -0.6% | 6,000 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「サクラＫＣＳ」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 |
|---|---|---|---|---|---|---|---|---|
| サクラＫＣＳ | 152,000円 | +1.6% | +3.8% | 2.24% | 15.91倍 | 0.86倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| アイエスビー | 150,700円 | +6.3% | -20.5% | 3.58% | 11.00倍 | 1.28倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| オートサーバー | 239,800円 | +3.2% | -4.1% | 2.75% | 11.52倍 | 1.44倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| 日本ＢＳ放 | 92,900円 | +0.6% | -3.1% | 3.23% | 11.76倍 | 0.69倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| スターツ出版 | 431,000円 | +3.7% | +1.6% | 2.78% | 9.57倍 | 1.69倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
