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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,320 | 1,336 | 1,301 | 1,302 | -17 | -1.3% | 12,200 |
| 2025/05/16 | 1,271 | 1,323 | 1,263 | 1,319 | +78 | +6.3% | 22,900 |
| 2025/05/15 | 1,284 | 1,284 | 1,232 | 1,241 | -45 | -3.5% | 9,700 |
| 2025/05/14 | 1,257 | 1,379 | 1,220 | 1,286 | -61 | -4.5% | 123,500 |
| 2025/05/13 | 1,345 | 1,502 | 1,250 | 1,347 | -1 | -0.1% | 268,200 |
| 2025/05/12 | 1,350 | 1,355 | 1,260 | 1,348 | +148 | +12.3% | 67,900 |
| 2025/05/09 | 1,218 | 1,218 | 1,190 | 1,200 | ±0 | ±0% | 9,800 |
| 2025/05/08 | 1,148 | 1,220 | 1,148 | 1,200 | +70 | +6.2% | 20,300 |
| 2025/05/07 | 1,114 | 1,144 | 1,114 | 1,130 | +21 | +1.9% | 4,400 |
| 2025/05/02 | 1,124 | 1,124 | 1,107 | 1,109 | -16 | -1.4% | 3,600 |
| 2025/05/01 | 1,122 | 1,125 | 1,108 | 1,125 | +3 | +0.3% | 1,100 |
| 2025/04/30 | 1,133 | 1,133 | 1,100 | 1,122 | +4 | +0.4% | 10,300 |
| 2025/04/28 | 1,113 | 1,124 | 1,098 | 1,118 | -8 | -0.7% | 4,600 |
| 2025/04/25 | 1,134 | 1,135 | 1,091 | 1,126 | -7 | -0.6% | 7,700 |
| 2025/04/24 | 1,131 | 1,138 | 1,121 | 1,133 | +7 | +0.6% | 2,900 |
| 2025/04/23 | 1,133 | 1,133 | 1,103 | 1,126 | +11 | +1% | 1,800 |
| 2025/04/22 | 1,110 | 1,135 | 1,110 | 1,115 | -4 | -0.4% | 3,400 |
| 2025/04/21 | 1,115 | 1,119 | 1,094 | 1,119 | +16 | +1.5% | 2,300 |
| 2025/04/18 | 1,098 | 1,124 | 1,095 | 1,103 | +5 | +0.5% | 4,000 |
| 2025/04/17 | 1,085 | 1,098 | 1,042 | 1,098 | +5 | +0.5% | 5,900 |
| 2025/04/16 | 1,097 | 1,098 | 1,075 | 1,093 | -4 | -0.4% | 1,700 |
| 2025/04/15 | 1,100 | 1,112 | 1,090 | 1,097 | +4 | +0.4% | 2,100 |
| 2025/04/14 | 1,098 | 1,120 | 1,082 | 1,093 | -3 | -0.3% | 5,200 |
| 2025/04/11 | 1,040 | 1,097 | 1,040 | 1,096 | +56 | +5.4% | 13,500 |
| 2025/04/10 | 1,041 | 1,079 | 1,035 | 1,040 | +23 | +2.3% | 33,400 |
| 2025/04/09 | 1,030 | 1,058 | 1,006 | 1,017 | -43 | -4.1% | 11,100 |
| 2025/04/08 | 976 | 1,097 | 976 | 1,060 | +108 | +11.3% | 13,300 |
| 2025/04/07 | 993 | 1,000 | 950 | 952 | -102 | -9.7% | 24,900 |
| 2025/04/04 | 1,072 | 1,095 | 1,026 | 1,054 | -43 | -3.9% | 17,800 |
| 2025/04/03 | 1,107 | 1,130 | 1,090 | 1,097 | -19 | -1.7% | 13,800 |
| 2025/04/02 | 1,129 | 1,156 | 1,112 | 1,116 | -43 | -3.7% | 13,800 |
| 2025/04/01 | 1,156 | 1,179 | 1,143 | 1,159 | +1 | +0.1% | 9,000 |
| 2025/03/31 | 1,189 | 1,189 | 1,157 | 1,158 | -34 | -2.9% | 11,200 |
| 2025/03/28 | 1,180 | 1,214 | 1,180 | 1,192 | -14 | -1.2% | 4,400 |
| 2025/03/27 | 1,214 | 1,220 | 1,205 | 1,206 | -15 | -1.2% | 10,400 |
| 2025/03/26 | 1,233 | 1,249 | 1,221 | 1,221 | -8 | -0.7% | 10,100 |
| 2025/03/25 | 1,210 | 1,229 | 1,205 | 1,229 | +29 | +2.4% | 8,600 |
| 2025/03/24 | 1,217 | 1,217 | 1,200 | 1,200 | -13 | -1.1% | 5,900 |
| 2025/03/21 | 1,197 | 1,219 | 1,197 | 1,213 | +18 | +1.5% | 12,800 |
| 2025/03/19 | 1,212 | 1,220 | 1,188 | 1,195 | -12 | -1% | 4,700 |
| 2025/03/18 | 1,219 | 1,222 | 1,191 | 1,207 | -10 | -0.8% | 8,400 |
| 2025/03/17 | 1,220 | 1,225 | 1,212 | 1,217 | +11 | +0.9% | 10,500 |
| 2025/03/14 | 1,191 | 1,225 | 1,178 | 1,206 | +15 | +1.3% | 9,500 |
| 2025/03/13 | 1,176 | 1,218 | 1,175 | 1,191 | +27 | +2.3% | 11,300 |
| 2025/03/12 | 1,142 | 1,180 | 1,142 | 1,164 | +15 | +1.3% | 10,900 |
| 2025/03/11 | 1,150 | 1,163 | 1,149 | 1,149 | -15 | -1.3% | 9,400 |
| 2025/03/10 | 1,160 | 1,172 | 1,120 | 1,164 | +10 | +0.9% | 12,400 |
| 2025/03/07 | 1,187 | 1,187 | 1,151 | 1,154 | -36 | -3% | 12,400 |
| 2025/03/06 | 1,191 | 1,220 | 1,190 | 1,190 | -5 | -0.4% | 19,700 |
| 2025/03/05 | 1,218 | 1,219 | 1,161 | 1,195 | -53 | -4.2% | 50,000 |
1～
50
件表示中 / 3701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 | 130,200円 | +1.6% | +3.8% | 2.61% | 13.63倍 | 0.73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 |
| ハイマックス | 118,700円 | +10.7% | +0.9% | 3.88% | 11.05倍 | 1.17倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| スターツ出版 | 383,000円 | +3.7% | +1.6% | 3.13% | 8.50倍 | 1.51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 |
| ＤＡＩＫＯＸＴ | 102,800円 | +0.7% | +0.6% | 3.50% | 7.86倍 | 1.02倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| データＳＥＣ | 79,500円 | - | - | - | - | 6.08倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
市場注目の銘柄
チャート関連のコラム
