サカイホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 261 | 263 | 245 | 253 | +5 | +2% | 6,800 |
| 2010/07/12 | 243 | 250 | 240 | 248 | -7 | -2.7% | 6,800 |
| 2010/07/09 | 247 | 257 | 247 | 255 | +8 | +3.2% | 9,300 |
| 2010/07/08 | 248 | 254 | 246 | 247 | +1 | +0.4% | 2,600 |
| 2010/07/07 | 246 | 246 | 246 | 246 | +1 | +0.4% | 100 |
| 2010/07/06 | 245 | 250 | 242 | 245 | -1 | -0.4% | 10,800 |
| 2010/07/05 | 250 | 260 | 246 | 246 | +1 | +0.4% | 1,000 |
| 2010/07/02 | 240 | 250 | 234 | 245 | +5 | +2.1% | 11,900 |
| 2010/07/01 | 244 | 244 | 229 | 240 | -6 | -2.4% | 25,100 |
| 2010/06/30 | 250 | 251 | 243 | 246 | -14 | -5.4% | 7,400 |
| 2010/06/29 | 260 | 263 | 260 | 260 | -8 | -3% | 4,900 |
| 2010/06/28 | 280 | 280 | 268 | 268 | +2 | +0.8% | 5,000 |
| 2010/06/25 | 278 | 278 | 264 | 266 | -20 | -7% | 11,200 |
| 2010/06/24 | 255 | 290 | 255 | 286 | +33 | +13% | 17,700 |
| 2010/06/23 | 272 | 272 | 252 | 253 | -19 | -7% | 12,100 |
| 2010/06/22 | 283 | 283 | 265 | 272 | -11 | -3.9% | 15,500 |
| 2010/06/21 | 280 | 289 | 273 | 283 | -1 | -0.4% | 24,700 |
| 2010/06/18 | 260 | 284 | 259 | 284 | +34 | +13.6% | 24,300 |
| 2010/06/17 | 254 | 260 | 250 | 250 | -4 | -1.6% | 7,500 |
| 2010/06/16 | 253 | 255 | 249 | 254 | +5 | +2% | 6,900 |
| 2010/06/15 | 249 | 251 | 247 | 249 | +4 | +1.6% | 4,700 |
| 2010/06/14 | 244 | 246 | 242 | 245 | +5 | +2.1% | 7,200 |
| 2010/06/11 | 236 | 243 | 236 | 240 | +4 | +1.7% | 10,800 |
| 2010/06/10 | 237 | 237 | 233 | 236 | ±0 | ±0% | 9,400 |
| 2010/06/09 | 238 | 244 | 236 | 236 | ±0 | ±0% | 8,700 |
| 2010/06/08 | 240 | 240 | 232 | 236 | -9 | -3.7% | 17,800 |
| 2010/06/07 | 241 | 245 | 235 | 245 | -1 | -0.4% | 5,500 |
| 2010/06/04 | 239 | 246 | 238 | 246 | +8 | +3.4% | 9,800 |
| 2010/06/03 | 234 | 240 | 234 | 238 | +5 | +2.1% | 13,700 |
| 2010/06/02 | 236 | 237 | 231 | 233 | -14 | -5.7% | 14,900 |
| 2010/06/01 | 254 | 254 | 241 | 247 | -3 | -1.2% | 13,700 |
| 2010/05/31 | 267 | 267 | 243 | 250 | -9 | -3.5% | 15,400 |
| 2010/05/28 | 265 | 265 | 250 | 259 | +2 | +0.8% | 20,200 |
| 2010/05/27 | 271 | 290 | 240 | 257 | -134,743 | -99.8% | 20,800 |
| 2010/05/26 | 136,100 | 142,000 | 135,000 | 135,000 | -3,000 | -2.2% | 62 |
| 2010/05/25 | 140,000 | 143,000 | 133,500 | 138,000 | -5,000 | -3.5% | 63 |
| 2010/05/24 | 141,500 | 143,000 | 138,000 | 143,000 | +7,500 | +5.5% | 43 |
| 2010/05/21 | 129,000 | 139,000 | 129,000 | 135,500 | -4,800 | -3.4% | 71 |
| 2010/05/20 | 136,600 | 149,000 | 133,900 | 140,300 | +9,000 | +6.9% | 57 |
| 2010/05/19 | 134,100 | 138,000 | 125,000 | 131,300 | -11,800 | -8.2% | 112 |
| 2010/05/18 | 150,000 | 150,000 | 143,000 | 143,100 | -8,600 | -5.7% | 137 |
| 2010/05/17 | 155,000 | 158,900 | 151,500 | 151,700 | -10,300 | -6.4% | 87 |
| 2010/05/14 | 170,000 | 170,000 | 155,500 | 162,000 | -13,100 | -7.5% | 207 |
| 2010/05/13 | 190,000 | 198,000 | 168,000 | 175,100 | +15,100 | +9.4% | 1,000 |
| 2010/05/12 | 156,000 | 160,000 | 156,000 | 160,000 | +36,000 | +29% | 334 |
| 2010/05/11 | 130,000 | 138,900 | 124,000 | 124,000 | -2,000 | -1.6% | 95 |
| 2010/05/10 | 109,300 | 127,000 | 109,300 | 126,000 | +20,500 | +19.4% | 49 |
| 2010/05/07 | 114,500 | 114,500 | 104,600 | 105,500 | -12,500 | -10.6% | 21 |
| 2010/05/06 | 106,000 | 118,000 | 105,000 | 118,000 | ±0 | ±0% | 29 |
| 2010/04/30 | 105,000 | 124,400 | 104,000 | 118,000 | +16,600 | +16.4% | 85 |
3651～
3700
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「サカイＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サカイＨＤ | 43,500円 | -2.9% | -22.1% | 4.60% | 6.43倍 | 0.86倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ホットリンク | 30,100円 | -3.6% | - | 1.99% | 175.00倍 | 0.81倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| Ｓａｐｅｅｔ | 303,000円 | +45.7% | - | 0.00% | 72.40倍 | 11.09倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| ゲンダイＡＧ | 38,600円 | +1.6% | +32.2% | 5.44% | 12.00倍 | 1.06倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ＯＤＫ | 57,800円 | +11.3% | +0.7% | 1.73% | 12.44倍 | 0.75倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
