サクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,014 | 1,029 | 1,009 | 1,009 | - | - | 1,300 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,012 | 1,035 | 1,012 | 1,035 | -7 | -0.7% | 200 |
| 2022/11/15 | 1,042 | 1,042 | 1,042 | 1,042 | +17 | +1.7% | 200 |
| 2022/11/14 | 1,015 | 1,025 | 1,010 | 1,025 | +1 | +0.1% | 1,300 |
| 2022/11/11 | 1,023 | 1,025 | 1,011 | 1,024 | -16 | -1.5% | 2,900 |
| 2022/11/10 | 1,022 | 1,040 | 1,022 | 1,040 | +18 | +1.8% | 400 |
| 2022/11/09 | 1,033 | 1,035 | 1,022 | 1,022 | -13 | -1.3% | 700 |
| 2022/11/08 | 1,020 | 1,035 | 1,020 | 1,035 | - | - | 200 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,020 | 1,040 | 1,013 | 1,040 | +9 | +0.9% | 1,300 |
| 2022/11/02 | 1,040 | 1,049 | 1,020 | 1,031 | -9 | -0.9% | 1,900 |
| 2022/11/01 | 1,031 | 1,049 | 1,031 | 1,040 | +5 | +0.5% | 1,700 |
| 2022/10/31 | 1,035 | 1,035 | 1,035 | 1,035 | -1 | -0.1% | 900 |
| 2022/10/28 | 1,038 | 1,040 | 1,036 | 1,036 | -4 | -0.4% | 800 |
| 2022/10/27 | 1,040 | 1,040 | 1,040 | 1,040 | -9 | -0.9% | 200 |
| 2022/10/26 | 1,035 | 1,050 | 1,035 | 1,049 | +14 | +1.4% | 800 |
| 2022/10/25 | 1,050 | 1,054 | 1,035 | 1,035 | -19 | -1.8% | 400 |
| 2022/10/24 | 1,060 | 1,060 | 1,032 | 1,054 | -15 | -1.4% | 300 |
| 2022/10/21 | 1,051 | 1,069 | 1,050 | 1,069 | +18 | +1.7% | 800 |
| 2022/10/20 | 1,040 | 1,051 | 1,040 | 1,051 | +11 | +1.1% | 200 |
| 2022/10/19 | 1,040 | 1,040 | 1,040 | 1,040 | -3 | -0.3% | 200 |
| 2022/10/18 | 1,023 | 1,070 | 1,023 | 1,043 | +21 | +2.1% | 1,000 |
| 2022/10/17 | 1,054 | 1,054 | 1,020 | 1,022 | -27 | -2.6% | 700 |
| 2022/10/14 | 1,049 | 1,049 | 1,049 | 1,049 | +29 | +2.8% | 100 |
| 2022/10/13 | 1,020 | 1,021 | 1,020 | 1,020 | -20 | -1.9% | 900 |
| 2022/10/12 | 1,011 | 1,070 | 1,011 | 1,040 | +20 | +2% | 700 |
| 2022/10/11 | 1,030 | 1,030 | 1,020 | 1,020 | -11 | -1.1% | 900 |
| 2022/10/07 | 1,043 | 1,047 | 1,031 | 1,031 | -11 | -1.1% | 1,800 |
| 2022/10/06 | 1,052 | 1,072 | 1,042 | 1,042 | -9 | -0.9% | 1,500 |
| 2022/10/05 | 1,080 | 1,080 | 1,051 | 1,051 | -29 | -2.7% | 800 |
| 2022/10/04 | 1,048 | 1,080 | 1,048 | 1,080 | +7 | +0.7% | 400 |
| 2022/10/03 | 1,061 | 1,073 | 1,046 | 1,073 | +13 | +1.2% | 4,100 |
| 2022/09/30 | 1,065 | 1,067 | 1,060 | 1,060 | -6 | -0.6% | 900 |
| 2022/09/29 | 1,066 | 1,066 | 1,066 | 1,066 | -1 | -0.1% | 1,300 |
| 2022/09/28 | 1,068 | 1,070 | 1,067 | 1,067 | ±0 | ±0% | 600 |
| 2022/09/27 | 1,067 | 1,067 | 1,067 | 1,067 | +5 | +0.5% | 100 |
| 2022/09/26 | 1,071 | 1,073 | 1,058 | 1,062 | -21 | -1.9% | 2,400 |
| 2022/09/22 | 1,104 | 1,104 | 1,082 | 1,083 | -18 | -1.6% | 400 |
| 2022/09/21 | 1,108 | 1,108 | 1,071 | 1,101 | -7 | -0.6% | 900 |
| 2022/09/20 | 1,076 | 1,108 | 1,064 | 1,108 | +32 | +3% | 4,000 |
| 2022/09/16 | 1,079 | 1,080 | 1,076 | 1,076 | -3 | -0.3% | 800 |
| 2022/09/15 | 1,077 | 1,095 | 1,077 | 1,079 | +3 | +0.3% | 800 |
| 2022/09/14 | 1,080 | 1,080 | 1,076 | 1,076 | -12 | -1.1% | 1,200 |
| 2022/09/13 | 1,110 | 1,110 | 1,086 | 1,088 | -29 | -2.6% | 1,000 |
| 2022/09/12 | 1,092 | 1,117 | 1,092 | 1,117 | +25 | +2.3% | 300 |
| 2022/09/09 | 1,129 | 1,129 | 1,091 | 1,092 | -9 | -0.8% | 3,200 |
| 2022/09/08 | 1,111 | 1,118 | 1,095 | 1,101 | +5 | +0.5% | 1,300 |
| 2022/09/07 | 1,092 | 1,096 | 1,092 | 1,096 | -17 | -1.5% | 700 |
| 2022/09/06 | 1,112 | 1,119 | 1,110 | 1,113 | +1 | +0.1% | 2,000 |
601～
650
件表示中 / 822件
類似銘柄と比較する
現在ご覧いただいている「サクシード」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 |
|---|---|---|---|---|---|---|---|---|
| サクシード | 80,500円 | +5.4% | +7.2% | 1.99% | 12.53倍 | 1.23倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| クオルテック | 123,400円 | +10.4% | +1.1% | 3.00% | 10.36倍 | 0.92倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 京 進 | 34,400円 | +0.4% | -67.3% | 2.24% | 13.22倍 | 0.71倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ライスカレー | 95,900円 | +29.3% | +47.2% | 0.00% | 18.37倍 | 2.65倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| 西菱電機 | - | +2.8% | -1.5% | - | - | - |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
市場注目の銘柄
チャート関連のコラム
