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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,000 | 2,000 | 1,977 | 1,982 | -13 | -0.7% | 11,500 |
| 2025/02/17 | 2,020 | 2,033 | 1,980 | 1,995 | +15 | +0.8% | 17,800 |
| 2025/02/14 | 1,975 | 1,984 | 1,956 | 1,980 | -45 | -2.2% | 25,800 |
| 2025/02/13 | 1,984 | 2,026 | 1,973 | 2,025 | +42 | +2.1% | 23,100 |
| 2025/02/12 | 1,967 | 1,984 | 1,951 | 1,983 | +37 | +1.9% | 23,400 |
| 2025/02/10 | 1,948 | 1,954 | 1,925 | 1,946 | +16 | +0.8% | 16,300 |
| 2025/02/07 | 1,915 | 1,945 | 1,903 | 1,930 | +19 | +1% | 23,800 |
| 2025/02/06 | 1,876 | 1,911 | 1,876 | 1,911 | +45 | +2.4% | 22,900 |
| 2025/02/05 | 1,833 | 1,866 | 1,816 | 1,866 | +25 | +1.4% | 55,400 |
| 2025/02/04 | 1,870 | 1,882 | 1,841 | 1,841 | -29 | -1.6% | 45,300 |
| 2025/02/03 | 1,910 | 1,910 | 1,853 | 1,870 | -50 | -2.6% | 62,800 |
| 2025/01/31 | 1,961 | 1,966 | 1,910 | 1,920 | -48 | -2.4% | 53,700 |
| 2025/01/30 | 1,919 | 1,996 | 1,904 | 1,968 | -281 | -12.5% | 154,900 |
| 2025/01/29 | 2,250 | 2,250 | 2,219 | 2,249 | +20 | +0.9% | 109,600 |
| 2025/01/28 | 2,191 | 2,230 | 2,190 | 2,229 | +36 | +1.6% | 49,000 |
| 2025/01/27 | 2,181 | 2,197 | 2,180 | 2,193 | +14 | +0.6% | 34,600 |
| 2025/01/24 | 2,188 | 2,188 | 2,135 | 2,179 | -8 | -0.4% | 49,400 |
| 2025/01/23 | 2,190 | 2,195 | 2,176 | 2,187 | +5 | +0.2% | 28,900 |
| 2025/01/22 | 2,200 | 2,220 | 2,171 | 2,182 | -10 | -0.5% | 34,900 |
| 2025/01/21 | 2,196 | 2,196 | 2,171 | 2,192 | +28 | +1.3% | 31,800 |
| 2025/01/20 | 2,082 | 2,173 | 2,082 | 2,164 | +115 | +5.6% | 33,100 |
| 2025/01/17 | 2,100 | 2,110 | 2,008 | 2,049 | -58 | -2.8% | 45,000 |
| 2025/01/16 | 2,100 | 2,167 | 2,066 | 2,107 | -13 | -0.6% | 34,800 |
| 2025/01/15 | 2,206 | 2,215 | 2,120 | 2,120 | -136 | -6% | 54,100 |
| 2025/01/14 | 2,370 | 2,374 | 2,159 | 2,256 | -164 | -6.8% | 112,900 |
| 2025/01/10 | 2,380 | 2,421 | 2,300 | 2,420 | +70 | +3% | 95,100 |
| 2025/01/09 | 2,296 | 2,350 | 2,280 | 2,350 | +97 | +4.3% | 66,500 |
| 2025/01/08 | 2,198 | 2,268 | 2,184 | 2,253 | +85 | +3.9% | 51,200 |
| 2025/01/07 | 2,175 | 2,195 | 2,152 | 2,168 | +42 | +2% | 47,200 |
| 2025/01/06 | 2,049 | 2,160 | 2,049 | 2,126 | +87 | +4.3% | 94,800 |
| 2024/12/30 | 2,000 | 2,049 | 2,000 | 2,039 | +57 | +2.9% | 55,500 |
| 2024/12/27 | 1,949 | 1,995 | 1,948 | 1,982 | +35 | +1.8% | 55,400 |
| 2024/12/26 | 1,922 | 1,947 | 1,922 | 1,947 | +26 | +1.4% | 21,700 |
| 2024/12/25 | 1,908 | 1,929 | 1,908 | 1,921 | +13 | +0.7% | 20,500 |
| 2024/12/24 | 1,939 | 1,940 | 1,878 | 1,908 | -28 | -1.4% | 48,000 |
| 2024/12/23 | 1,959 | 1,970 | 1,930 | 1,936 | -9 | -0.5% | 37,800 |
| 2024/12/20 | 1,960 | 1,984 | 1,940 | 1,945 | -15 | -0.8% | 37,400 |
| 2024/12/19 | 1,939 | 1,971 | 1,915 | 1,960 | +20 | +1% | 72,100 |
| 2024/12/18 | 1,920 | 2,005 | 1,906 | 1,940 | +37 | +1.9% | 217,600 |
| 2024/12/17 | 1,905 | 1,920 | 1,825 | 1,903 | +288 | +17.8% | 700,300 |
| 2024/12/16 | 1,615 | 1,615 | 1,615 | 1,615 | +300 | +22.8% | 19,600 |
| 2024/12/13 | 1,315 | 1,315 | 1,315 | 1,315 | +300 | +29.6% | 11,000 |
| 2024/12/12 | 999 | 1,015 | 970 | 1,015 | +22 | +2.2% | 20,200 |
| 2024/12/11 | 980 | 996 | 975 | 993 | +14 | +1.4% | 6,400 |
| 2024/12/10 | 960 | 979 | 952 | 979 | +19 | +2% | 5,300 |
| 2024/12/09 | 949 | 960 | 949 | 960 | +20 | +2.1% | 1,200 |
| 2024/12/06 | 940 | 940 | 940 | 940 | -9 | -0.9% | 200 |
| 2024/12/05 | 941 | 949 | 941 | 949 | +10 | +1.1% | 1,400 |
| 2024/12/04 | 938 | 952 | 938 | 939 | +1 | +0.1% | 700 |
| 2024/12/03 | 945 | 958 | 938 | 938 | +6 | +0.6% | 1,900 |
51～
100
件表示中 / 1104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 | 213,500円 | +4.8% | +0.3% | 1.12% | 13.49倍 | 1.75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 |
| オリジナル設 | 134,000円 | +1.1% | -0.8% | 2.61% | 14.75倍 | 1.12倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| 売れるネＧ | 133,500円 | +118.3% | - | 0.00% | - | 19.65倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| コンフィデンス | 142,400円 | +20.2% | +22.7% | 4.56% | 8.07倍 | 1.65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 |
| ＳＯＬＩＺＥ | 157,600円 | +18.9% | +20.2% | 3.49% | 23.65倍 | 0.72倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
市場注目の銘柄
チャート関連のコラム
