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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/21 | 1,099 | 1,099 | 1,083 | 1,085 | -7 | -0.6% | 7,800 |
| 2024/11/20 | 1,080 | 1,099 | 1,080 | 1,092 | +15 | +1.4% | 4,600 |
| 2024/11/19 | 1,073 | 1,089 | 1,073 | 1,077 | -2 | -0.2% | 9,500 |
| 2024/11/18 | 1,068 | 1,093 | 1,068 | 1,079 | -14 | -1.3% | 11,300 |
| 2024/11/15 | 1,097 | 1,111 | 1,085 | 1,093 | -13 | -1.2% | 11,300 |
| 2024/11/14 | 1,098 | 1,109 | 1,088 | 1,106 | +21 | +1.9% | 10,800 |
| 2024/11/13 | 1,108 | 1,111 | 1,085 | 1,085 | -23 | -2.1% | 6,600 |
| 2024/11/12 | 1,106 | 1,130 | 1,106 | 1,108 | +2 | +0.2% | 6,800 |
| 2024/11/11 | 1,092 | 1,118 | 1,084 | 1,106 | +7 | +0.6% | 12,700 |
| 2024/11/08 | 1,086 | 1,110 | 1,086 | 1,099 | +3 | +0.3% | 7,600 |
| 2024/11/07 | 1,090 | 1,104 | 1,075 | 1,096 | +13 | +1.2% | 12,900 |
| 2024/11/06 | 1,075 | 1,093 | 1,073 | 1,083 | +8 | +0.7% | 10,200 |
| 2024/11/05 | 1,099 | 1,099 | 1,070 | 1,075 | -14 | -1.3% | 13,800 |
| 2024/11/01 | 1,090 | 1,100 | 1,069 | 1,089 | -88 | -7.5% | 55,900 |
| 2024/10/31 | 1,153 | 1,187 | 1,153 | 1,177 | +15 | +1.3% | 20,400 |
| 2024/10/30 | 1,200 | 1,208 | 1,162 | 1,162 | -38 | -3.2% | 23,400 |
| 2024/10/29 | 1,163 | 1,220 | 1,159 | 1,200 | +67 | +5.9% | 124,600 |
| 2024/10/28 | 1,091 | 1,133 | 1,091 | 1,133 | +42 | +3.8% | 10,600 |
| 2024/10/25 | 1,115 | 1,127 | 1,081 | 1,091 | -24 | -2.2% | 24,400 |
151～
200
件表示中 / 3766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 | 144,100円 | +1.6% | +3.8% | 2.36% | 15.08倍 | 0.81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 |
| モンスターラボ | 25,300円 | -14.9% | - | 0.00% | 79.31倍 | 12.80倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| サイバリンクス | 143,300円 | +11.8% | +37.0% | 2.09% | 13.84倍 | 1.89倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ラクーンＨＤ | 71,900円 | +10.5% | +0.2% | 3.06% | 16.24倍 | 3.31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 |
| ＩＸナレッジ | 147,400円 | +1.8% | +1.9% | 2.71% | 10.33倍 | 1.40倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
