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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,155 | 1,155 | 1,130 | 1,130 | -42 | -3.6% | 24,600 |
| 2024/10/01 | 1,132 | 1,195 | 1,123 | 1,172 | +50 | +4.5% | 30,500 |
| 2024/09/30 | 1,137 | 1,167 | 1,120 | 1,122 | -75 | -6.3% | 38,300 |
| 2024/09/27 | 1,220 | 1,220 | 1,165 | 1,197 | +19 | +1.6% | 40,500 |
| 2024/09/26 | 1,170 | 1,190 | 1,165 | 1,178 | +7 | +0.6% | 14,900 |
| 2024/09/25 | 1,193 | 1,210 | 1,165 | 1,171 | -22 | -1.8% | 31,600 |
| 2024/09/24 | 1,182 | 1,220 | 1,157 | 1,193 | +36 | +3.1% | 41,600 |
| 2024/09/20 | 1,182 | 1,182 | 1,145 | 1,157 | -3 | -0.3% | 26,900 |
| 2024/09/19 | 1,131 | 1,173 | 1,131 | 1,160 | +29 | +2.6% | 23,000 |
| 2024/09/18 | 1,170 | 1,185 | 1,129 | 1,131 | -18 | -1.6% | 32,000 |
| 2024/09/17 | 1,238 | 1,244 | 1,104 | 1,149 | -58 | -4.8% | 91,700 |
| 2024/09/13 | 1,200 | 1,235 | 1,165 | 1,207 | -13 | -1.1% | 153,500 |
| 2024/09/12 | 1,119 | 1,350 | 1,105 | 1,220 | +131 | +12% | 1,259,000 |
| 2024/09/11 | 1,128 | 1,128 | 1,074 | 1,089 | -22 | -2% | 25,500 |
| 2024/09/10 | 1,147 | 1,149 | 1,111 | 1,111 | -19 | -1.7% | 14,700 |
| 2024/09/09 | 1,101 | 1,134 | 1,094 | 1,130 | -38 | -3.3% | 29,800 |
| 2024/09/06 | 1,204 | 1,216 | 1,133 | 1,168 | -17 | -1.4% | 32,700 |
| 2024/09/05 | 1,170 | 1,232 | 1,160 | 1,185 | -3 | -0.3% | 38,400 |
| 2024/09/04 | 1,211 | 1,245 | 1,182 | 1,188 | -99 | -7.7% | 69,400 |
| 2024/09/03 | 1,240 | 1,290 | 1,223 | 1,287 | +65 | +5.3% | 51,700 |
| 2024/09/02 | 1,202 | 1,240 | 1,199 | 1,222 | +42 | +3.6% | 41,100 |
| 2024/08/30 | 1,143 | 1,198 | 1,137 | 1,180 | +38 | +3.3% | 23,100 |
| 2024/08/29 | 1,175 | 1,175 | 1,141 | 1,142 | -17 | -1.5% | 19,400 |
| 2024/08/28 | 1,191 | 1,192 | 1,152 | 1,159 | -35 | -2.9% | 25,000 |
| 2024/08/27 | 1,233 | 1,233 | 1,190 | 1,194 | -16 | -1.3% | 42,300 |
| 2024/08/26 | 1,185 | 1,221 | 1,179 | 1,210 | +27 | +2.3% | 36,300 |
| 2024/08/23 | 1,206 | 1,209 | 1,171 | 1,183 | -11 | -0.9% | 51,000 |
| 2024/08/22 | 1,210 | 1,305 | 1,162 | 1,194 | +14 | +1.2% | 237,400 |
| 2024/08/21 | 1,201 | 1,213 | 1,144 | 1,180 | -51 | -4.1% | 59,400 |
| 2024/08/20 | 1,171 | 1,390 | 1,171 | 1,231 | +65 | +5.6% | 254,700 |
| 2024/08/19 | 1,186 | 1,202 | 1,160 | 1,166 | -27 | -2.3% | 9,800 |
| 2024/08/16 | 1,225 | 1,256 | 1,150 | 1,193 | -3 | -0.3% | 35,800 |
| 2024/08/15 | 1,140 | 1,210 | 1,120 | 1,196 | +72 | +6.4% | 32,900 |
| 2024/08/14 | 1,146 | 1,148 | 1,121 | 1,124 | -21 | -1.8% | 11,100 |
| 2024/08/13 | 1,071 | 1,199 | 1,071 | 1,145 | +85 | +8% | 21,000 |
| 2024/08/09 | 1,068 | 1,109 | 1,053 | 1,060 | -23 | -2.1% | 20,400 |
| 2024/08/08 | 1,060 | 1,088 | 1,034 | 1,083 | +23 | +2.2% | 15,600 |
| 2024/08/07 | 1,055 | 1,111 | 1,044 | 1,060 | -24 | -2.2% | 32,700 |
| 2024/08/06 | 968 | 1,090 | 968 | 1,084 | +143 | +15.2% | 74,400 |
| 2024/08/05 | 1,044 | 1,091 | 931 | 941 | -219 | -18.9% | 78,700 |
| 2024/08/02 | 1,191 | 1,200 | 1,160 | 1,160 | -106 | -8.4% | 49,300 |
| 2024/08/01 | 1,271 | 1,288 | 1,226 | 1,266 | -29 | -2.2% | 33,700 |
| 2024/07/31 | 1,271 | 1,298 | 1,248 | 1,295 | -96 | -6.9% | 67,100 |
| 2024/07/30 | 1,400 | 1,410 | 1,352 | 1,391 | -4 | -0.3% | 37,900 |
| 2024/07/29 | 1,363 | 1,398 | 1,342 | 1,395 | +62 | +4.7% | 28,900 |
| 2024/07/26 | 1,342 | 1,371 | 1,333 | 1,333 | -20 | -1.5% | 36,300 |
| 2024/07/25 | 1,353 | 1,384 | 1,344 | 1,353 | -45 | -3.2% | 45,600 |
| 2024/07/24 | 1,414 | 1,437 | 1,395 | 1,398 | -35 | -2.4% | 39,500 |
| 2024/07/23 | 1,479 | 1,488 | 1,423 | 1,433 | +2 | +0.1% | 36,200 |
| 2024/07/22 | 1,498 | 1,498 | 1,431 | 1,431 | -87 | -5.7% | 63,700 |
151～
200
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
