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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,030 | 1,040 | 1,010 | 1,015 | -8 | -0.8% | 16,900 |
| 2024/04/19 | 1,069 | 1,069 | 1,005 | 1,023 | -23 | -2.2% | 12,500 |
| 2024/04/18 | 1,006 | 1,046 | 1,000 | 1,046 | +31 | +3.1% | 10,400 |
| 2024/04/17 | 1,020 | 1,020 | 993 | 1,015 | +3 | +0.3% | 17,900 |
| 2024/04/16 | 1,048 | 1,048 | 1,002 | 1,012 | -40 | -3.8% | 16,000 |
| 2024/04/15 | 1,030 | 1,071 | 1,013 | 1,052 | +10 | +1% | 19,100 |
| 2024/04/12 | 1,096 | 1,097 | 1,040 | 1,042 | -34 | -3.2% | 20,600 |
| 2024/04/11 | 1,083 | 1,108 | 1,070 | 1,076 | -24 | -2.2% | 8,400 |
| 2024/04/10 | 1,091 | 1,140 | 1,091 | 1,100 | +15 | +1.4% | 13,500 |
| 2024/04/09 | 1,098 | 1,110 | 1,080 | 1,085 | -13 | -1.2% | 10,600 |
| 2024/04/08 | 1,073 | 1,137 | 1,073 | 1,098 | +28 | +2.6% | 21,100 |
| 2024/04/05 | 1,119 | 1,119 | 1,060 | 1,070 | -69 | -6.1% | 23,200 |
| 2024/04/04 | 1,131 | 1,161 | 1,111 | 1,139 | +9 | +0.8% | 13,800 |
| 2024/04/03 | 1,081 | 1,132 | 1,081 | 1,130 | +38 | +3.5% | 12,300 |
| 2024/04/02 | 1,149 | 1,149 | 1,063 | 1,092 | -57 | -5% | 36,400 |
| 2024/04/01 | 1,150 | 1,199 | 1,125 | 1,149 | +13 | +1.1% | 26,100 |
| 2024/03/29 | 1,110 | 1,191 | 1,110 | 1,136 | -14 | -1.2% | 30,900 |
| 2024/03/28 | 1,153 | 1,250 | 1,145 | 1,150 | +5 | +0.4% | 75,100 |
| 2024/03/27 | 1,150 | 1,160 | 1,106 | 1,145 | -9 | -0.8% | 45,300 |
| 2024/03/26 | 1,055 | 1,163 | 1,055 | 1,154 | +102 | +9.7% | 110,100 |
| 2024/03/25 | 1,026 | 1,070 | 1,026 | 1,052 | +22 | +2.1% | 23,200 |
| 2024/03/22 | 1,055 | 1,073 | 1,011 | 1,030 | -11 | -1.1% | 25,200 |
| 2024/03/21 | 1,062 | 1,113 | 1,034 | 1,041 | +9 | +0.9% | 65,700 |
| 2024/03/19 | 1,031 | 1,059 | 1,018 | 1,032 | -9 | -0.9% | 42,800 |
| 2024/03/18 | 1,117 | 1,117 | 1,010 | 1,041 | -46 | -4.2% | 157,600 |
| 2024/03/15 | 1,198 | 1,360 | 1,027 | 1,087 | +21 | +2% | 1,378,400 |
| 2024/03/14 | 1,066 | 1,066 | 1,066 | 1,066 | +150 | +16.4% | 21,000 |
| 2024/03/13 | 928 | 941 | 899 | 916 | ±0 | ±0% | 39,900 |
| 2024/03/12 | 898 | 918 | 893 | 916 | +18 | +2% | 3,600 |
| 2024/03/11 | 908 | 920 | 890 | 898 | -25 | -2.7% | 15,200 |
| 2024/03/08 | 935 | 939 | 922 | 923 | -22 | -2.3% | 2,400 |
| 2024/03/07 | 927 | 949 | 921 | 945 | +21 | +2.3% | 8,700 |
| 2024/03/06 | 910 | 929 | 891 | 924 | +14 | +1.5% | 11,100 |
| 2024/03/05 | 918 | 918 | 904 | 910 | -5 | -0.5% | 8,800 |
| 2024/03/04 | 936 | 936 | 915 | 915 | -20 | -2.1% | 7,700 |
| 2024/03/01 | 935 | 935 | 920 | 935 | -8 | -0.8% | 4,900 |
| 2024/02/29 | 943 | 943 | 931 | 943 | -3 | -0.3% | 3,300 |
| 2024/02/28 | 929 | 954 | 929 | 946 | +13 | +1.4% | 8,900 |
| 2024/02/27 | 918 | 936 | 918 | 933 | +4 | +0.4% | 4,300 |
| 2024/02/26 | 905 | 932 | 902 | 929 | +18 | +2% | 15,700 |
| 2024/02/22 | 925 | 930 | 911 | 911 | -11 | -1.2% | 9,300 |
| 2024/02/21 | 942 | 946 | 922 | 922 | -22 | -2.3% | 5,500 |
| 2024/02/20 | 958 | 990 | 931 | 944 | -11 | -1.2% | 18,700 |
| 2024/02/19 | 939 | 962 | 939 | 955 | +9 | +1% | 10,300 |
| 2024/02/16 | 920 | 977 | 920 | 946 | +26 | +2.8% | 16,600 |
| 2024/02/15 | 964 | 964 | 911 | 920 | -41 | -4.3% | 30,400 |
| 2024/02/14 | 965 | 972 | 952 | 961 | -8 | -0.8% | 10,900 |
| 2024/02/13 | 943 | 975 | 921 | 969 | +29 | +3.1% | 31,400 |
| 2024/02/09 | 944 | 962 | 936 | 940 | -4 | -0.4% | 26,600 |
| 2024/02/08 | 948 | 958 | 938 | 944 | -4 | -0.4% | 12,400 |
251～
300
件表示中 / 1103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 | 213,800円 | +4.8% | +0.3% | 1.12% | 13.51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 |
| リベロ | 185,900円 | +30.2% | +68.8% | 1.61% | 18.46倍 | 4.34倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| キャリアＤＣ | 178,100円 | +7.1% | +21.7% | 5.33% | 7.94倍 | 2.37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 |
| コンフィデンス | 144,500円 | +20.2% | +22.7% | 4.50% | 8.19倍 | 1.67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 | 159,500円 | +18.9% | +20.2% | 3.45% | 23.93倍 | 0.73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
