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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,319 | 1,320 | 1,299 | 1,306 | -9 | -0.7% | 16,700 |
| 2025/09/12 | 1,318 | 1,340 | 1,314 | 1,315 | +10 | +0.8% | 8,000 |
| 2025/09/11 | 1,335 | 1,340 | 1,303 | 1,305 | -33 | -2.5% | 17,600 |
| 2025/09/10 | 1,344 | 1,349 | 1,334 | 1,338 | -12 | -0.9% | 3,300 |
| 2025/09/09 | 1,367 | 1,372 | 1,350 | 1,350 | -20 | -1.5% | 7,200 |
| 2025/09/08 | 1,355 | 1,399 | 1,355 | 1,370 | +20 | +1.5% | 8,000 |
| 2025/09/05 | 1,352 | 1,358 | 1,349 | 1,350 | +6 | +0.4% | 5,500 |
| 2025/09/04 | 1,343 | 1,358 | 1,340 | 1,344 | -12 | -0.9% | 13,900 |
| 2025/09/03 | 1,360 | 1,382 | 1,355 | 1,356 | -9 | -0.7% | 4,700 |
| 2025/09/02 | 1,404 | 1,404 | 1,360 | 1,365 | -22 | -1.6% | 18,500 |
| 2025/09/01 | 1,410 | 1,411 | 1,383 | 1,387 | -37 | -2.6% | 15,100 |
| 2025/08/29 | 1,420 | 1,425 | 1,420 | 1,424 | +11 | +0.8% | 800 |
| 2025/08/28 | 1,426 | 1,426 | 1,412 | 1,413 | -9 | -0.6% | 5,800 |
| 2025/08/27 | 1,445 | 1,447 | 1,422 | 1,422 | -9 | -0.6% | 7,000 |
| 2025/08/26 | 1,465 | 1,465 | 1,431 | 1,431 | -34 | -2.3% | 5,800 |
| 2025/08/25 | 1,439 | 1,465 | 1,430 | 1,465 | +44 | +3.1% | 10,500 |
| 2025/08/22 | 1,432 | 1,445 | 1,420 | 1,421 | -10 | -0.7% | 6,200 |
| 2025/08/21 | 1,453 | 1,453 | 1,431 | 1,431 | -10 | -0.7% | 3,700 |
| 2025/08/20 | 1,480 | 1,480 | 1,440 | 1,441 | -43 | -2.9% | 11,500 |
| 2025/08/19 | 1,457 | 1,490 | 1,434 | 1,484 | +38 | +2.6% | 21,000 |
| 2025/08/18 | 1,415 | 1,452 | 1,415 | 1,446 | +32 | +2.3% | 11,100 |
| 2025/08/15 | 1,420 | 1,421 | 1,410 | 1,414 | -6 | -0.4% | 7,700 |
| 2025/08/14 | 1,423 | 1,425 | 1,406 | 1,420 | -1 | -0.1% | 8,800 |
| 2025/08/13 | 1,429 | 1,436 | 1,420 | 1,421 | -2 | -0.1% | 4,300 |
| 2025/08/12 | 1,424 | 1,430 | 1,406 | 1,423 | -1 | -0.1% | 14,600 |
| 2025/08/08 | 1,448 | 1,451 | 1,423 | 1,424 | -24 | -1.7% | 11,900 |
| 2025/08/07 | 1,444 | 1,461 | 1,438 | 1,448 | -2 | -0.1% | 13,900 |
| 2025/08/06 | 1,456 | 1,467 | 1,447 | 1,450 | -12 | -0.8% | 5,700 |
| 2025/08/05 | 1,465 | 1,465 | 1,430 | 1,462 | +8 | +0.6% | 17,900 |
| 2025/08/04 | 1,451 | 1,470 | 1,443 | 1,454 | -29 | -2% | 13,200 |
| 2025/08/01 | 1,495 | 1,500 | 1,431 | 1,483 | -37 | -2.4% | 51,200 |
| 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 |
1～
50
件表示中 / 3784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 | 130,600円 | +1.6% | +3.8% | 2.60% | 13.67倍 | 0.74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 |
| サスメド | 88,900円 | +51.5% | - | 0.00% | - | 3.46倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| オープンドア | 47,000円 | +4.0% | - | 0.00% | 145.96倍 | 3.37倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| クロップス | 148,200円 | +6.6% | +13.4% | 2.29% | 8.89倍 | 1.15倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| クロスマーケＧ | 70,700円 | +10.7% | +12.5% | 2.12% | 8.85倍 | 1.72倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム
