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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,023 | 1,038 | 1,020 | 1,021 | -9 | -0.9% | 500 |
| 2022/07/28 | 1,031 | 1,031 | 1,020 | 1,030 | -1 | -0.1% | 300 |
| 2022/07/27 | 1,032 | 1,032 | 1,020 | 1,031 | +20 | +2% | 1,200 |
| 2022/07/26 | 1,011 | 1,011 | 1,011 | 1,011 | +2 | +0.2% | 100 |
| 2022/07/25 | 1,010 | 1,014 | 1,006 | 1,009 | -2 | -0.2% | 900 |
| 2022/07/22 | 1,012 | 1,012 | 1,011 | 1,011 | -1 | -0.1% | 600 |
| 2022/07/21 | 1,070 | 1,070 | 1,012 | 1,012 | -3 | -0.3% | 5,400 |
| 2022/07/20 | 1,010 | 1,025 | 1,010 | 1,015 | +5 | +0.5% | 2,200 |
| 2022/07/19 | 1,010 | 1,010 | 966 | 1,010 | ±0 | ±0% | 3,100 |
| 2022/07/15 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 100 |
| 2022/07/14 | 1,009 | 1,030 | 1,000 | 1,010 | +1 | +0.1% | 1,900 |
| 2022/07/13 | 1,004 | 1,009 | 1,001 | 1,009 | +5 | +0.5% | 800 |
| 2022/07/12 | 1,010 | 1,010 | 1,004 | 1,004 | -6 | -0.6% | 1,000 |
| 2022/07/11 | 1,030 | 1,030 | 992 | 1,010 | +9 | +0.9% | 1,700 |
| 2022/07/08 | 1,005 | 1,005 | 1,001 | 1,001 | -7 | -0.7% | 600 |
| 2022/07/07 | 1,019 | 1,019 | 990 | 1,008 | +6 | +0.6% | 3,400 |
| 2022/07/06 | 998 | 1,003 | 998 | 1,002 | +2 | +0.2% | 1,900 |
| 2022/07/05 | 1,019 | 1,019 | 997 | 1,000 | -2 | -0.2% | 2,400 |
| 2022/07/04 | 1,003 | 1,005 | 999 | 1,002 | -10 | -1% | 5,200 |
| 2022/07/01 | 1,023 | 1,025 | 1,002 | 1,012 | -21 | -2% | 4,600 |
| 2022/06/30 | 1,033 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 1,200 |
| 2022/06/29 | 1,050 | 1,064 | 1,030 | 1,035 | -15 | -1.4% | 2,400 |
| 2022/06/28 | 1,070 | 1,070 | 1,035 | 1,050 | -2 | -0.2% | 1,900 |
| 2022/06/27 | 1,050 | 1,080 | 1,050 | 1,052 | +2 | +0.2% | 1,000 |
| 2022/06/24 | 1,028 | 1,050 | 1,028 | 1,050 | +18 | +1.7% | 1,200 |
| 2022/06/23 | 1,033 | 1,033 | 1,032 | 1,032 | -10 | -1% | 1,900 |
| 2022/06/22 | 1,065 | 1,065 | 1,036 | 1,042 | -23 | -2.2% | 1,500 |
| 2022/06/21 | 1,030 | 1,065 | 1,025 | 1,065 | +35 | +3.4% | 2,100 |
| 2022/06/20 | 1,029 | 1,031 | 1,029 | 1,030 | ±0 | ±0% | 3,500 |
| 2022/06/17 | 1,041 | 1,050 | 1,030 | 1,030 | -30 | -2.8% | 3,500 |
| 2022/06/16 | 1,065 | 1,065 | 1,060 | 1,060 | -17 | -1.6% | 1,000 |
| 2022/06/15 | 1,080 | 1,080 | 1,075 | 1,077 | -3 | -0.3% | 1,100 |
| 2022/06/14 | 1,063 | 1,080 | 1,056 | 1,080 | -10 | -0.9% | 1,200 |
| 2022/06/13 | 1,070 | 1,090 | 1,067 | 1,090 | +9 | +0.8% | 2,000 |
| 2022/06/10 | 1,085 | 1,089 | 1,072 | 1,081 | -4 | -0.4% | 2,500 |
| 2022/06/09 | 1,077 | 1,085 | 1,076 | 1,085 | +5 | +0.5% | 1,100 |
| 2022/06/08 | 1,108 | 1,108 | 1,080 | 1,080 | -13 | -1.2% | 3,100 |
| 2022/06/07 | 1,102 | 1,102 | 1,076 | 1,093 | +21 | +2% | 3,300 |
| 2022/06/06 | 1,126 | 1,126 | 1,072 | 1,072 | -30 | -2.7% | 5,600 |
| 2022/06/03 | 1,100 | 1,124 | 1,090 | 1,102 | -28 | -2.5% | 4,500 |
| 2022/06/02 | 1,122 | 1,133 | 1,118 | 1,130 | ±0 | ±0% | 2,500 |
| 2022/06/01 | 1,126 | 1,130 | 1,115 | 1,130 | +20 | +1.8% | 2,500 |
| 2022/05/31 | 1,137 | 1,137 | 1,093 | 1,110 | ±0 | ±0% | 3,200 |
| 2022/05/30 | 1,140 | 1,149 | 1,107 | 1,110 | ±0 | ±0% | 5,500 |
| 2022/05/27 | 1,115 | 1,119 | 1,081 | 1,110 | -15 | -1.3% | 2,600 |
| 2022/05/26 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 100 |
| 2022/05/25 | 1,090 | 1,120 | 1,090 | 1,120 | ±0 | ±0% | 400 |
| 2022/05/24 | 1,144 | 1,144 | 1,099 | 1,120 | -2 | -0.2% | 2,200 |
| 2022/05/23 | 1,065 | 1,128 | 1,065 | 1,122 | +72 | +6.9% | 3,600 |
| 2022/05/20 | 1,065 | 1,072 | 1,042 | 1,050 | -15 | -1.4% | 4,200 |
751～
800
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
