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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,109 | 1,123 | 1,092 | 1,115 | +7 | +0.6% | 8,400 |
| 2024/10/23 | 1,135 | 1,137 | 1,105 | 1,108 | -27 | -2.4% | 8,000 |
| 2024/10/22 | 1,180 | 1,180 | 1,126 | 1,135 | -25 | -2.2% | 18,100 |
| 2024/10/21 | 1,105 | 1,160 | 1,094 | 1,160 | +66 | +6% | 33,500 |
| 2024/10/18 | 1,107 | 1,107 | 1,078 | 1,094 | -2 | -0.2% | 17,800 |
| 2024/10/17 | 1,110 | 1,114 | 1,096 | 1,096 | -18 | -1.6% | 21,500 |
| 2024/10/16 | 1,104 | 1,123 | 1,104 | 1,114 | -10 | -0.9% | 12,600 |
| 2024/10/15 | 1,107 | 1,125 | 1,104 | 1,124 | +21 | +1.9% | 22,500 |
| 2024/10/11 | 1,116 | 1,120 | 1,103 | 1,103 | -14 | -1.3% | 22,100 |
| 2024/10/10 | 1,126 | 1,139 | 1,111 | 1,117 | -9 | -0.8% | 19,000 |
| 2024/10/09 | 1,129 | 1,129 | 1,104 | 1,126 | +14 | +1.3% | 25,800 |
| 2024/10/08 | 1,121 | 1,133 | 1,112 | 1,112 | -25 | -2.2% | 33,900 |
| 2024/10/07 | 1,135 | 1,175 | 1,135 | 1,137 | +11 | +1% | 16,100 |
| 2024/10/04 | 1,136 | 1,145 | 1,115 | 1,126 | -10 | -0.9% | 23,000 |
| 2024/10/03 | 1,152 | 1,158 | 1,136 | 1,136 | +6 | +0.5% | 9,000 |
| 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 |
201～
250
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 | 145,100円 | +1.6% | +3.8% | 2.34% | 15.18倍 | 0.82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 | 24,500円 | -14.9% | - | 0.00% | 76.80倍 | 12.40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 | 144,800円 | +11.8% | +37.0% | 2.07% | 13.98倍 | 1.91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 | 72,000円 | +10.5% | +0.2% | 3.06% | 16.26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 | 150,000円 | +1.8% | +1.9% | 2.67% | 10.51倍 | 1.42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
