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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/05 | 1,087 | 1,112 | 1,082 | 1,112 | +22 | +2% | 900 |
| 2022/09/02 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
| 2022/09/01 | 1,117 | 1,117 | 1,087 | 1,090 | +2 | +0.2% | 1,800 |
| 2022/08/31 | 1,115 | 1,115 | 1,088 | 1,088 | +3 | +0.3% | 200 |
| 2022/08/30 | 1,083 | 1,085 | 1,083 | 1,085 | +2 | +0.2% | 300 |
| 2022/08/29 | 1,072 | 1,083 | 1,072 | 1,083 | -4 | -0.4% | 1,400 |
| 2022/08/26 | 1,085 | 1,095 | 1,085 | 1,087 | -8 | -0.7% | 2,000 |
| 2022/08/25 | 1,119 | 1,119 | 1,090 | 1,095 | +5 | +0.5% | 1,500 |
| 2022/08/24 | 1,101 | 1,101 | 1,087 | 1,090 | -3 | -0.3% | 1,200 |
| 2022/08/23 | 1,120 | 1,122 | 1,091 | 1,093 | -26 | -2.3% | 1,800 |
| 2022/08/22 | 1,120 | 1,120 | 1,090 | 1,119 | -1 | -0.1% | 900 |
| 2022/08/19 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 1,600 |
| 2022/08/18 | 1,091 | 1,100 | 1,091 | 1,100 | +11 | +1% | 900 |
| 2022/08/17 | 1,080 | 1,089 | 1,069 | 1,089 | +39 | +3.7% | 4,600 |
| 2022/08/16 | 1,062 | 1,062 | 1,050 | 1,050 | -12 | -1.1% | 1,300 |
| 2022/08/15 | 1,080 | 1,095 | 1,062 | 1,062 | -18 | -1.7% | 2,500 |
| 2022/08/12 | 1,024 | 1,110 | 1,024 | 1,080 | +64 | +6.3% | 9,700 |
| 2022/08/10 | 1,016 | 1,023 | 1,009 | 1,016 | +6 | +0.6% | 2,200 |
| 2022/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | +4 | +0.4% | 500 |
| 2022/08/08 | 1,010 | 1,012 | 997 | 1,006 | -20 | -1.9% | 3,500 |
| 2022/08/05 | 1,025 | 1,034 | 1,023 | 1,026 | -7 | -0.7% | 1,500 |
| 2022/08/04 | 1,035 | 1,035 | 1,033 | 1,033 | +2 | +0.2% | 200 |
| 2022/08/03 | 1,021 | 1,031 | 1,021 | 1,031 | -5 | -0.5% | 200 |
| 2022/08/02 | 1,036 | 1,036 | 1,036 | 1,036 | +15 | +1.5% | 100 |
| 2022/08/01 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 200 |
701～
750
件表示中 / 897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 | 83,000円 | - | - | 1.93% | 13.75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 |
| ＭＵＳＣＡＴ Ｇ | 98,600円 | +30.2% | +21.1% | 0.00% | 20.45倍 | 2.55倍 |
|
インスタ、ＴｉｋＴｏｋ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・販売 |
| ＣＳ－Ｃ | 43,800円 | +10.1% | - | 0.00% | 973.33倍 | 1.26倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| スマサポ | 122,800円 | +12.2% | +78.6% | 0.00% | 17.58倍 | 5.51倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| 日建工 | 163,000円 | +5.2% | -14.8% | 1.84% | 12.38倍 | 0.65倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
