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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,621 | 1,667 | 1,612 | 1,644 | +23 | +1.4% | 44,900 |
| 2024/06/25 | 1,610 | 1,625 | 1,575 | 1,621 | +17 | +1.1% | 55,900 |
| 2024/06/24 | 1,608 | 1,658 | 1,602 | 1,604 | -26 | -1.6% | 54,000 |
| 2024/06/21 | 1,612 | 1,700 | 1,612 | 1,630 | +9 | +0.6% | 72,200 |
| 2024/06/20 | 1,685 | 1,732 | 1,603 | 1,621 | -64 | -3.8% | 122,900 |
| 2024/06/19 | 1,623 | 1,745 | 1,604 | 1,685 | +49 | +3% | 163,800 |
| 2024/06/18 | 1,611 | 1,642 | 1,598 | 1,636 | +19 | +1.2% | 35,200 |
| 2024/06/17 | 1,629 | 1,655 | 1,610 | 1,617 | -23 | -1.4% | 25,800 |
| 2024/06/14 | 1,617 | 1,690 | 1,616 | 1,640 | +6 | +0.4% | 53,200 |
| 2024/06/13 | 1,684 | 1,700 | 1,627 | 1,634 | -59 | -3.5% | 44,800 |
| 2024/06/12 | 1,706 | 1,735 | 1,673 | 1,693 | -53 | -3% | 68,700 |
| 2024/06/11 | 1,744 | 1,775 | 1,727 | 1,746 | +1 | +0.1% | 53,900 |
| 2024/06/10 | 1,713 | 1,787 | 1,713 | 1,745 | +18 | +1% | 52,800 |
| 2024/06/07 | 1,695 | 1,752 | 1,687 | 1,727 | +16 | +0.9% | 45,400 |
| 2024/06/06 | 1,742 | 1,759 | 1,687 | 1,711 | -31 | -1.8% | 87,400 |
| 2024/06/05 | 1,870 | 1,870 | 1,731 | 1,742 | -145 | -7.7% | 172,000 |
| 2024/06/04 | 1,875 | 1,952 | 1,875 | 1,887 | -5 | -0.3% | 116,000 |
| 2024/06/03 | 1,919 | 2,134 | 1,858 | 1,892 | +34 | +1.8% | 555,400 |
| 2024/05/31 | 1,804 | 1,874 | 1,802 | 1,858 | +14 | +0.8% | 77,100 |
| 2024/05/30 | 1,824 | 2,000 | 1,807 | 1,844 | +1 | +0.1% | 197,200 |
| 2024/05/29 | 1,933 | 1,949 | 1,835 | 1,843 | -122 | -6.2% | 115,800 |
| 2024/05/28 | 1,992 | 2,032 | 1,952 | 1,965 | -51 | -2.5% | 68,400 |
| 2024/05/27 | 2,037 | 2,056 | 1,961 | 2,016 | -59 | -2.8% | 129,200 |
| 2024/05/24 | 2,140 | 2,163 | 2,071 | 2,075 | -105 | -4.8% | 75,900 |
| 2024/05/23 | 2,337 | 2,337 | 2,150 | 2,180 | -7 | -0.3% | 106,100 |
| 2024/05/22 | 2,251 | 2,262 | 2,156 | 2,187 | -94 | -4.1% | 104,200 |
| 2024/05/21 | 2,379 | 2,447 | 2,233 | 2,281 | -29 | -1.3% | 248,100 |
| 2024/05/20 | 2,137 | 2,617 | 2,130 | 2,310 | +129 | +5.9% | 1,320,200 |
| 2024/05/17 | 2,216 | 2,233 | 2,120 | 2,181 | -103 | -4.5% | 124,100 |
| 2024/05/16 | 2,450 | 2,451 | 2,232 | 2,284 | -234 | -9.3% | 198,500 |
| 2024/05/15 | 2,515 | 2,576 | 2,466 | 2,518 | -77 | -3% | 127,700 |
| 2024/05/14 | 2,453 | 2,705 | 2,452 | 2,595 | -158 | -5.7% | 220,800 |
| 2024/05/13 | 2,700 | 2,753 | 2,636 | 2,753 | +136 | +5.2% | 132,100 |
| 2024/05/10 | 2,738 | 2,742 | 2,582 | 2,617 | -71 | -2.6% | 91,800 |
| 2024/05/09 | 2,785 | 2,785 | 2,636 | 2,688 | -127 | -4.5% | 180,100 |
| 2024/05/08 | 2,800 | 2,981 | 2,742 | 2,815 | +123 | +4.6% | 546,000 |
| 2024/05/07 | 2,760 | 2,800 | 2,687 | 2,692 | +14 | +0.5% | 123,700 |
| 2024/05/02 | 2,750 | 2,798 | 2,655 | 2,678 | +72 | +2.8% | 223,800 |
| 2024/05/01 | 2,462 | 2,850 | 2,425 | 2,606 | +116 | +4.7% | 469,700 |
| 2024/04/30 | 2,434 | 2,551 | 2,431 | 2,490 | +9 | +0.4% | 125,100 |
| 2024/04/26 | 2,510 | 2,550 | 2,410 | 2,481 | -154 | -5.8% | 174,500 |
| 2024/04/25 | 2,670 | 2,731 | 2,580 | 2,635 | -120 | -4.4% | 125,000 |
| 2024/04/24 | 2,887 | 2,990 | 2,651 | 2,755 | -155 | -5.3% | 383,100 |
| 2024/04/23 | 3,000 | 3,065 | 2,875 | 2,910 | +87 | +3.1% | 442,100 |
| 2024/04/22 | 2,598 | 3,160 | 2,597 | 2,823 | +103 | +3.8% | 1,397,900 |
| 2024/04/19 | 2,780 | 2,979 | 2,585 | 2,720 | +229 | +9.2% | 992,400 |
| 2024/04/18 | 2,430 | 2,760 | 2,382 | 2,491 | -139 | -5.3% | 303,800 |
| 2024/04/17 | 2,911 | 2,920 | 2,452 | 2,630 | -310 | -10.5% | 1,009,300 |
| 2024/04/16 | 2,590 | 2,940 | 2,567 | 2,940 | +500 | +20.5% | 1,695,000 |
| 2024/04/15 | 2,120 | 2,600 | 2,115 | 2,440 | +320 | +15.1% | 1,224,800 |
251～
300
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
