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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/13 | 1,072 | 1,079 | 1,071 | 1,071 | -1 | -0.1% | 4,300 |
| 2024/12/12 | 1,093 | 1,093 | 1,070 | 1,072 | -5 | -0.5% | 10,300 |
| 2024/12/11 | 1,085 | 1,085 | 1,071 | 1,077 | -1 | -0.1% | 10,500 |
| 2024/12/10 | 1,077 | 1,078 | 1,063 | 1,078 | ±0 | ±0% | 16,000 |
| 2024/12/09 | 1,064 | 1,078 | 1,057 | 1,078 | +14 | +1.3% | 8,600 |
| 2024/12/06 | 1,063 | 1,070 | 1,060 | 1,064 | -1 | -0.1% | 7,500 |
| 2024/12/05 | 1,072 | 1,073 | 1,060 | 1,065 | -6 | -0.6% | 16,500 |
| 2024/12/04 | 1,079 | 1,081 | 1,071 | 1,071 | -8 | -0.7% | 4,000 |
| 2024/12/03 | 1,075 | 1,095 | 1,075 | 1,079 | +4 | +0.4% | 11,600 |
| 2024/12/02 | 1,068 | 1,100 | 1,068 | 1,075 | +4 | +0.4% | 17,600 |
| 2024/11/29 | 1,061 | 1,071 | 1,037 | 1,071 | +6 | +0.6% | 16,700 |
| 2024/11/28 | 1,062 | 1,073 | 1,059 | 1,065 | -8 | -0.7% | 10,200 |
| 2024/11/27 | 1,091 | 1,091 | 1,065 | 1,073 | -2 | -0.2% | 12,100 |
| 2024/11/26 | 1,091 | 1,091 | 1,071 | 1,075 | -15 | -1.4% | 13,500 |
| 2024/11/25 | 1,090 | 1,100 | 1,086 | 1,090 | +3 | +0.3% | 10,700 |
| 2024/11/22 | 1,089 | 1,110 | 1,082 | 1,087 | +2 | +0.2% | 15,100 |
101～
150
件表示中 / 3735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 | 138,500円 | +1.6% | +3.8% | 2.45% | 14.50倍 | 0.78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 |
| 電 算 | 265,800円 | +31.2% | +72.7% | 3.76% | 5.10倍 | 1.22倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＪＤＳＣ | 107,600円 | +40.4% | - | 0.00% | 45.21倍 | 4.04倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| システムディ | 237,300円 | +8.5% | +12.2% | 1.14% | 24.28倍 | 3.16倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ラクーンＨＤ | 68,700円 | +10.5% | +0.2% | 3.20% | 15.52倍 | 3.16倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
