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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,302 | 1,352 | 1,302 | 1,338 | +36 | +2.8% | 4,400 |
| 2022/05/23 | 1,349 | 1,380 | 1,302 | 1,302 | -23 | -1.7% | 5,000 |
| 2022/05/20 | 1,340 | 1,344 | 1,313 | 1,325 | +15 | +1.1% | 1,100 |
| 2022/05/19 | 1,320 | 1,320 | 1,284 | 1,310 | -14 | -1.1% | 2,800 |
| 2022/05/18 | 1,330 | 1,359 | 1,324 | 1,324 | -6 | -0.5% | 3,100 |
| 2022/05/17 | 1,336 | 1,336 | 1,318 | 1,330 | +17 | +1.3% | 1,700 |
| 2022/05/16 | 1,300 | 1,330 | 1,300 | 1,313 | -17 | -1.3% | 3,300 |
| 2022/05/13 | 1,279 | 1,350 | 1,256 | 1,330 | +51 | +4% | 9,300 |
| 2022/05/12 | 1,261 | 1,284 | 1,261 | 1,279 | -6 | -0.5% | 1,100 |
| 2022/05/11 | 1,250 | 1,296 | 1,247 | 1,285 | +32 | +2.6% | 1,800 |
| 2022/05/10 | 1,285 | 1,287 | 1,240 | 1,253 | -32 | -2.5% | 14,200 |
| 2022/05/09 | 1,349 | 1,349 | 1,280 | 1,285 | -79 | -5.8% | 8,700 |
| 2022/05/06 | 1,379 | 1,379 | 1,335 | 1,364 | -14 | -1% | 3,800 |
| 2022/05/02 | 1,393 | 1,399 | 1,362 | 1,378 | -45 | -3.2% | 4,500 |
| 2022/04/28 | 1,400 | 1,423 | 1,370 | 1,423 | +48 | +3.5% | 1,400 |
| 2022/04/27 | 1,366 | 1,412 | 1,366 | 1,375 | -15 | -1.1% | 2,100 |
| 2022/04/26 | 1,420 | 1,423 | 1,390 | 1,390 | ±0 | ±0% | 1,500 |
| 2022/04/25 | 1,395 | 1,433 | 1,388 | 1,390 | -38 | -2.7% | 5,800 |
| 2022/04/22 | 1,436 | 1,436 | 1,405 | 1,428 | -4 | -0.3% | 2,000 |
| 2022/04/21 | 1,422 | 1,434 | 1,404 | 1,432 | +6 | +0.4% | 1,800 |
| 2022/04/20 | 1,466 | 1,466 | 1,421 | 1,426 | -14 | -1% | 2,700 |
| 2022/04/19 | 1,481 | 1,481 | 1,380 | 1,440 | -11 | -0.8% | 6,000 |
| 2022/04/18 | 1,478 | 1,486 | 1,451 | 1,451 | -40 | -2.7% | 3,000 |
| 2022/04/15 | 1,522 | 1,522 | 1,488 | 1,491 | -31 | -2% | 1,600 |
| 2022/04/14 | 1,491 | 1,522 | 1,491 | 1,522 | +33 | +2.2% | 2,300 |
| 2022/04/13 | 1,482 | 1,489 | 1,461 | 1,489 | +29 | +2% | 2,600 |
| 2022/04/12 | 1,492 | 1,492 | 1,458 | 1,460 | -2 | -0.1% | 2,200 |
| 2022/04/11 | 1,461 | 1,494 | 1,458 | 1,462 | -14 | -0.9% | 5,500 |
| 2022/04/08 | 1,470 | 1,476 | 1,463 | 1,476 | +6 | +0.4% | 5,500 |
| 2022/04/07 | 1,485 | 1,488 | 1,463 | 1,470 | -40 | -2.6% | 11,900 |
| 2022/04/06 | 1,525 | 1,525 | 1,480 | 1,510 | -26 | -1.7% | 7,500 |
| 2022/04/05 | 1,473 | 1,542 | 1,473 | 1,536 | +66 | +4.5% | 12,200 |
| 2022/04/04 | 1,455 | 1,475 | 1,441 | 1,470 | +16 | +1.1% | 3,900 |
| 2022/04/01 | 1,466 | 1,468 | 1,450 | 1,454 | -22 | -1.5% | 4,800 |
| 2022/03/31 | 1,463 | 1,476 | 1,463 | 1,476 | +12 | +0.8% | 2,600 |
| 2022/03/30 | 1,442 | 1,464 | 1,433 | 1,464 | +20 | +1.4% | 6,600 |
| 2022/03/29 | 1,450 | 1,471 | 1,440 | 1,444 | ±0 | ±0% | 5,100 |
| 2022/03/28 | 1,448 | 1,457 | 1,427 | 1,444 | -14 | -1% | 3,300 |
| 2022/03/25 | 1,446 | 1,470 | 1,425 | 1,458 | ±0 | ±0% | 9,100 |
| 2022/03/24 | 1,429 | 1,473 | 1,429 | 1,458 | +6 | +0.4% | 8,900 |
| 2022/03/23 | 1,446 | 1,457 | 1,433 | 1,452 | +21 | +1.5% | 6,800 |
| 2022/03/22 | 1,436 | 1,446 | 1,414 | 1,431 | +7 | +0.5% | 7,500 |
| 2022/03/18 | 1,389 | 1,438 | 1,389 | 1,424 | +34 | +2.4% | 14,200 |
| 2022/03/17 | 1,399 | 1,399 | 1,364 | 1,390 | +15 | +1.1% | 15,600 |
| 2022/03/16 | 1,306 | 1,384 | 1,306 | 1,375 | +73 | +5.6% | 11,900 |
| 2022/03/15 | 1,332 | 1,340 | 1,271 | 1,302 | -103 | -7.3% | 18,900 |
| 2022/03/14 | 1,241 | 1,516 | 1,240 | 1,405 | +189 | +15.5% | 49,000 |
| 2022/03/11 | 1,227 | 1,239 | 1,212 | 1,216 | -2 | -0.2% | 6,600 |
| 2022/03/10 | 1,217 | 1,244 | 1,212 | 1,218 | +12 | +1% | 6,300 |
| 2022/03/09 | 1,230 | 1,230 | 1,200 | 1,206 | -36 | -2.9% | 9,800 |
801～
850
件表示中 / 1182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 | 282,400円 | +4.8% | +0.3% | 0.85% | 17.87倍 | 2.32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 |
| フルハシＥＰＯ | 112,000円 | +10.0% | -6.8% | 2.68% | 14.35倍 | 2.32倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ブロメディア | 175,100円 | +5.6% | +53.0% | 2.86% | 14.68倍 | 2.70倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| レンティア | 115,700円 | +3.9% | +12.5% | 2.68% | 8.54倍 | 1.11倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| Ｔ＆Ｇニーズ | 86,300円 | -25.6% | - | 4.79% | 25.20倍 | 0.69倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
