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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 997 | 1,016 | 995 | 1,016 | +20 | +2% | 2,500 |
| 2024/05/13 | 972 | 1,001 | 970 | 996 | +6 | +0.6% | 13,800 |
| 2024/05/10 | 1,011 | 1,024 | 974 | 990 | -21 | -2.1% | 22,200 |
| 2024/05/09 | 1,027 | 1,038 | 1,005 | 1,011 | -16 | -1.6% | 5,300 |
| 2024/05/08 | 1,037 | 1,064 | 1,027 | 1,027 | -8 | -0.8% | 8,600 |
| 2024/05/07 | 1,070 | 1,070 | 1,034 | 1,035 | -15 | -1.4% | 4,100 |
| 2024/05/02 | 1,051 | 1,074 | 1,050 | 1,050 | -12 | -1.1% | 3,400 |
| 2024/05/01 | 1,075 | 1,078 | 1,033 | 1,062 | -14 | -1.3% | 11,500 |
| 2024/04/30 | 1,054 | 1,135 | 1,041 | 1,076 | +58 | +5.7% | 33,100 |
| 2024/04/26 | 1,035 | 1,049 | 1,018 | 1,018 | -19 | -1.8% | 2,500 |
| 2024/04/25 | 1,068 | 1,068 | 1,037 | 1,037 | -26 | -2.4% | 6,400 |
| 2024/04/24 | 1,033 | 1,066 | 1,033 | 1,063 | +25 | +2.4% | 11,600 |
| 2024/04/23 | 1,044 | 1,056 | 1,015 | 1,038 | +23 | +2.3% | 8,000 |
| 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 |
301～
350
件表示中 / 1166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 | 248,100円 | +4.8% | +0.3% | 0.97% | 15.70倍 | 2.04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 |
| ラックランド | 110,700円 | - | - | - | - | 1.23倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| オリジナル設 | 155,500円 | +1.1% | -0.8% | 2.25% | 24.07倍 | 1.30倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| きんえい | 401,000円 | +1.4% | -24.7% | 0.25% | 86.00倍 | 4.33倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ブランジスタ | 77,500円 | +12.0% | +21.8% | 0.00% | 14.19倍 | 2.36倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
市場注目の銘柄
チャート関連のコラム
