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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/07 | 965 | 965 | 943 | 948 | -17 | -1.8% | 14,200 |
| 2024/02/06 | 986 | 986 | 953 | 965 | -6 | -0.6% | 23,300 |
| 2024/02/05 | 966 | 989 | 959 | 971 | +14 | +1.5% | 30,600 |
| 2024/02/02 | 942 | 980 | 934 | 957 | +18 | +1.9% | 58,100 |
| 2024/02/01 | 919 | 941 | 918 | 939 | +17 | +1.8% | 18,600 |
| 2024/01/31 | 913 | 922 | 901 | 922 | +6 | +0.7% | 9,300 |
| 2024/01/30 | 903 | 930 | 903 | 916 | +12 | +1.3% | 15,300 |
| 2024/01/29 | 935 | 943 | 904 | 904 | -29 | -3.1% | 29,700 |
| 2024/01/26 | 924 | 944 | 924 | 933 | -6 | -0.6% | 17,000 |
| 2024/01/25 | 940 | 940 | 911 | 939 | -1 | -0.1% | 15,900 |
| 2024/01/24 | 910 | 947 | 910 | 940 | +32 | +3.5% | 32,800 |
| 2024/01/23 | 916 | 938 | 908 | 908 | -6 | -0.7% | 18,600 |
| 2024/01/22 | 883 | 916 | 878 | 914 | +25 | +2.8% | 29,700 |
| 2024/01/19 | 886 | 896 | 884 | 889 | +3 | +0.3% | 10,500 |
| 2024/01/18 | 911 | 911 | 879 | 886 | -21 | -2.3% | 32,300 |
| 2024/01/17 | 896 | 919 | 896 | 907 | +11 | +1.2% | 45,500 |
| 2024/01/16 | 914 | 934 | 896 | 896 | -32 | -3.4% | 53,600 |
| 2024/01/15 | 1,014 | 1,014 | 914 | 928 | -56 | -5.7% | 135,200 |
| 2024/01/12 | 1,013 | 1,015 | 959 | 984 | -55 | -5.3% | 301,400 |
| 2024/01/11 | 970 | 1,045 | 920 | 1,039 | +142 | +15.8% | 1,095,000 |
301～
350
件表示中 / 1133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 | 234,400円 | +4.8% | +0.3% | 1.02% | 14.81倍 | 1.92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 |
| プログレス | 139,000円 | +13.1% | +77.3% | 0.00% | 10.29倍 | 2.95倍 |
|
- |
| 早稲田学 | 105,100円 | +3.2% | - | 4.89% | 9.92倍 | 1.51倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| 平安レイ | 86,000円 | +3.6% | +9.5% | 4.19% | 7.61倍 | 0.48倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ラックランド | 101,700円 | - | - | - | - | 1.13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 |
市場注目の銘柄
チャート関連のコラム
