さくらさくプラスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/06/12 | 2,235 | 2,247 | 2,226 | 2,247 | +17 | +0.8% | 13,100 |
2025/06/11 | 2,263 | 2,267 | 2,228 | 2,230 | -21 | -0.9% | 8,200 |
2025/06/10 | 2,280 | 2,280 | 2,251 | 2,251 | -25 | -1.1% | 13,900 |
2025/06/09 | 2,269 | 2,279 | 2,267 | 2,276 | +25 | +1.1% | 7,500 |
2025/06/06 | 2,263 | 2,266 | 2,250 | 2,251 | +1 | ±0% | 5,100 |
2025/06/05 | 2,256 | 2,266 | 2,248 | 2,250 | -6 | -0.3% | 7,400 |
2025/06/04 | 2,231 | 2,265 | 2,231 | 2,256 | +29 | +1.3% | 15,400 |
2025/06/03 | 2,233 | 2,240 | 2,222 | 2,227 | +10 | +0.5% | 6,900 |
2025/06/02 | 2,228 | 2,235 | 2,207 | 2,217 | +1 | ±0% | 14,400 |
2025/05/30 | 2,206 | 2,225 | 2,205 | 2,216 | +29 | +1.3% | 9,600 |
2025/05/29 | 2,168 | 2,215 | 2,168 | 2,187 | +22 | +1% | 9,500 |
2025/05/28 | 2,165 | 2,165 | 2,140 | 2,165 | +24 | +1.1% | 9,600 |
2025/05/27 | 2,177 | 2,177 | 2,141 | 2,141 | +2 | +0.1% | 6,300 |
2025/05/26 | 2,138 | 2,139 | 2,123 | 2,139 | +19 | +0.9% | 2,900 |
2025/05/23 | 2,140 | 2,140 | 2,120 | 2,120 | -8 | -0.4% | 4,900 |
2025/05/22 | 2,131 | 2,133 | 2,120 | 2,128 | +8 | +0.4% | 3,600 |
2025/05/21 | 2,130 | 2,134 | 2,120 | 2,120 | ±0 | ±0% | 5,300 |
2025/05/20 | 2,125 | 2,142 | 2,120 | 2,120 | -11 | -0.5% | 4,700 |
2025/05/19 | 2,114 | 2,151 | 2,110 | 2,131 | +11 | +0.5% | 8,100 |
2025/05/16 | 2,117 | 2,165 | 2,115 | 2,120 | +4 | +0.2% | 7,400 |
2025/05/15 | 2,178 | 2,245 | 2,079 | 2,116 | -64 | -2.9% | 102,000 |
2025/05/14 | 2,179 | 2,180 | 2,161 | 2,180 | +6 | +0.3% | 4,400 |
2025/05/13 | 2,192 | 2,194 | 2,172 | 2,174 | -7 | -0.3% | 5,400 |
2025/05/12 | 2,182 | 2,191 | 2,176 | 2,181 | +9 | +0.4% | 5,500 |
2025/05/09 | 2,136 | 2,180 | 2,136 | 2,172 | +36 | +1.7% | 11,300 |
2025/05/08 | 2,126 | 2,149 | 2,126 | 2,136 | +10 | +0.5% | 2,400 |
2025/05/07 | 2,149 | 2,149 | 2,121 | 2,126 | -9 | -0.4% | 10,700 |
2025/05/02 | 2,134 | 2,149 | 2,132 | 2,135 | +3 | +0.1% | 9,200 |
2025/05/01 | 2,137 | 2,140 | 2,117 | 2,132 | -2 | -0.1% | 4,700 |
2025/04/30 | 2,118 | 2,143 | 2,110 | 2,134 | +25 | +1.2% | 8,400 |
2025/04/28 | 2,096 | 2,119 | 2,095 | 2,109 | +21 | +1% | 11,100 |
2025/04/25 | 2,099 | 2,106 | 2,085 | 2,088 | -11 | -0.5% | 6,000 |
2025/04/24 | 2,113 | 2,113 | 2,086 | 2,099 | +12 | +0.6% | 4,700 |
2025/04/23 | 2,112 | 2,119 | 2,082 | 2,087 | -1 | ±0% | 6,100 |
2025/04/22 | 2,100 | 2,118 | 2,088 | 2,088 | -2 | -0.1% | 5,200 |
2025/04/21 | 2,093 | 2,101 | 2,086 | 2,090 | -3 | -0.1% | 7,500 |
2025/04/18 | 2,060 | 2,094 | 2,060 | 2,093 | +28 | +1.4% | 9,100 |
2025/04/17 | 2,026 | 2,068 | 2,026 | 2,065 | +39 | +1.9% | 7,800 |
2025/04/16 | 2,030 | 2,045 | 2,020 | 2,026 | -2 | -0.1% | 3,900 |
2025/04/15 | 2,021 | 2,039 | 2,020 | 2,028 | +9 | +0.4% | 2,400 |
2025/04/14 | 2,037 | 2,045 | 2,019 | 2,019 | -4 | -0.2% | 4,900 |
2025/04/11 | 1,995 | 2,030 | 1,980 | 2,023 | +10 | +0.5% | 8,800 |
2025/04/10 | 2,044 | 2,050 | 2,010 | 2,013 | +60 | +3.1% | 14,200 |
2025/04/09 | 1,971 | 1,989 | 1,928 | 1,953 | -18 | -0.9% | 14,000 |
2025/04/08 | 1,907 | 2,023 | 1,907 | 1,971 | +161 | +8.9% | 21,300 |
2025/04/07 | 1,800 | 1,880 | 1,798 | 1,810 | -92 | -4.8% | 36,100 |
2025/04/04 | 1,971 | 1,973 | 1,866 | 1,902 | -90 | -4.5% | 43,700 |
2025/04/03 | 2,000 | 2,011 | 1,952 | 1,992 | -36 | -1.8% | 25,000 |
2025/04/02 | 2,072 | 2,072 | 2,028 | 2,028 | -50 | -2.4% | 12,600 |
2025/04/01 | 2,081 | 2,115 | 2,065 | 2,078 | +13 | +0.6% | 19,100 |
1~
50
件表示中 / 1131件
類似銘柄と比較する
現在ご覧いただいている「さくらさ」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 |
---|---|---|---|---|---|---|---|---|
さくらさ | 224,700円 | +4.8% | +0.3% | 1.07% | 14.20倍 | 1.84倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
コンフィデンス | 155,800円 | +13.2% | +9.0% | 4.81% | 10.68倍 | 1.66倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。23年8月、製造業向け求人サイトを吸収合併 |
エスユーエス | 115,200円 | +12.0% | +25.6% | 3.04% | 14.11倍 | 2.63倍 |
|
開発系技術者派遣・請負とERP導入等のコンサルが2本柱。XR、AI事業重視へ戦略シフト |
キャリアDC | 184,700円 | +7.1% | +21.7% | 5.14% | 8.24倍 | 2.45倍 |
|
転職情報をWeb「type」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
キタハマキャピ | 2,500円 | +7665.1% | - | 0.00% | 50.00倍 | 5.00倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム