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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,214 | 1,255 | 1,181 | 1,248 | -21 | -1.7% | 56,100 |
| 2025/03/03 | 1,250 | 1,353 | 1,190 | 1,269 | +195 | +18.2% | 279,100 |
| 2025/02/28 | 1,085 | 1,100 | 1,065 | 1,074 | -17 | -1.6% | 11,100 |
| 2025/02/27 | 1,097 | 1,107 | 1,070 | 1,091 | +18 | +1.7% | 21,000 |
| 2025/02/26 | 1,063 | 1,088 | 1,050 | 1,073 | +20 | +1.9% | 8,300 |
| 2025/02/25 | 1,053 | 1,064 | 1,045 | 1,053 | ±0 | ±0% | 5,600 |
| 2025/02/21 | 1,054 | 1,061 | 1,051 | 1,053 | -7 | -0.7% | 3,400 |
| 2025/02/20 | 1,053 | 1,061 | 1,051 | 1,060 | +7 | +0.7% | 4,900 |
| 2025/02/19 | 1,060 | 1,061 | 1,053 | 1,053 | -1 | -0.1% | 5,700 |
| 2025/02/18 | 1,056 | 1,064 | 1,054 | 1,054 | -2 | -0.2% | 2,500 |
| 2025/02/17 | 1,054 | 1,072 | 1,053 | 1,056 | ±0 | ±0% | 4,700 |
| 2025/02/14 | 1,067 | 1,068 | 1,052 | 1,056 | -16 | -1.5% | 5,500 |
| 2025/02/13 | 1,060 | 1,072 | 1,053 | 1,072 | +19 | +1.8% | 5,300 |
| 2025/02/12 | 1,062 | 1,062 | 1,050 | 1,053 | -7 | -0.7% | 9,800 |
| 2025/02/10 | 1,052 | 1,068 | 1,052 | 1,060 | ±0 | ±0% | 5,000 |
| 2025/02/07 | 1,073 | 1,075 | 1,056 | 1,060 | -25 | -2.3% | 9,500 |
| 2025/02/06 | 1,076 | 1,085 | 1,068 | 1,085 | +4 | +0.4% | 6,200 |
| 2025/02/05 | 1,095 | 1,109 | 1,065 | 1,081 | -9 | -0.8% | 11,200 |
| 2025/02/04 | 1,128 | 1,130 | 1,071 | 1,090 | -8 | -0.7% | 10,700 |
| 2025/02/03 | 1,084 | 1,100 | 1,066 | 1,098 | +17 | +1.6% | 15,500 |
| 2025/01/31 | 1,077 | 1,105 | 1,050 | 1,081 | -86 | -7.4% | 51,500 |
| 2025/01/30 | 1,080 | 1,178 | 1,080 | 1,167 | +95 | +8.9% | 50,000 |
| 2025/01/29 | 1,059 | 1,072 | 1,055 | 1,072 | +16 | +1.5% | 5,200 |
| 2025/01/28 | 1,050 | 1,058 | 1,050 | 1,056 | -4 | -0.4% | 8,500 |
| 2025/01/27 | 1,052 | 1,065 | 1,040 | 1,060 | +10 | +1% | 6,100 |
| 2025/01/24 | 1,049 | 1,070 | 1,046 | 1,050 | +18 | +1.7% | 10,700 |
| 2025/01/23 | 1,030 | 1,045 | 1,022 | 1,032 | +11 | +1.1% | 5,300 |
| 2025/01/22 | 1,018 | 1,028 | 1,015 | 1,021 | +3 | +0.3% | 4,900 |
| 2025/01/21 | 1,023 | 1,026 | 1,016 | 1,018 | -2 | -0.2% | 2,700 |
| 2025/01/20 | 1,030 | 1,032 | 1,017 | 1,020 | +5 | +0.5% | 2,000 |
| 2025/01/17 | 1,009 | 1,046 | 1,008 | 1,015 | -6 | -0.6% | 3,200 |
| 2025/01/16 | 1,027 | 1,030 | 1,010 | 1,021 | -5 | -0.5% | 7,200 |
| 2025/01/15 | 1,043 | 1,045 | 1,026 | 1,026 | -18 | -1.7% | 6,200 |
| 2025/01/14 | 1,074 | 1,074 | 1,044 | 1,044 | -26 | -2.4% | 9,400 |
| 2025/01/10 | 1,065 | 1,070 | 1,058 | 1,070 | +1 | +0.1% | 3,100 |
| 2025/01/09 | 1,094 | 1,094 | 1,068 | 1,069 | -21 | -1.9% | 6,600 |
| 2025/01/08 | 1,064 | 1,090 | 1,063 | 1,090 | +12 | +1.1% | 4,600 |
| 2025/01/07 | 1,070 | 1,088 | 1,069 | 1,078 | +8 | +0.7% | 7,600 |
| 2025/01/06 | 1,098 | 1,098 | 1,070 | 1,070 | -10 | -0.9% | 8,600 |
| 2024/12/30 | 1,040 | 1,119 | 1,040 | 1,080 | +36 | +3.4% | 17,300 |
| 2024/12/27 | 1,051 | 1,051 | 1,025 | 1,044 | +39 | +3.9% | 19,000 |
| 2024/12/26 | 1,012 | 1,014 | 1,002 | 1,005 | +2 | +0.2% | 17,200 |
| 2024/12/25 | 1,019 | 1,019 | 1,003 | 1,003 | -19 | -1.9% | 13,300 |
| 2024/12/24 | 1,000 | 1,022 | 999 | 1,022 | +22 | +2.2% | 17,000 |
| 2024/12/23 | 1,019 | 1,019 | 995 | 1,000 | -20 | -2% | 33,900 |
| 2024/12/20 | 1,022 | 1,025 | 1,020 | 1,020 | -1 | -0.1% | 12,900 |
| 2024/12/19 | 1,020 | 1,033 | 1,020 | 1,021 | -14 | -1.4% | 19,900 |
| 2024/12/18 | 1,048 | 1,050 | 1,035 | 1,035 | -20 | -1.9% | 21,700 |
| 2024/12/17 | 1,066 | 1,067 | 1,055 | 1,055 | -11 | -1% | 9,500 |
| 2024/12/16 | 1,071 | 1,071 | 1,063 | 1,066 | -5 | -0.5% | 9,700 |
51～
100
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
