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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,051 | 1,065 | 1,030 | 1,065 | +2 | +0.2% | 7,700 |
| 2022/05/18 | 1,082 | 1,107 | 1,063 | 1,063 | -17 | -1.6% | 4,900 |
| 2022/05/17 | 1,131 | 1,131 | 1,080 | 1,080 | -21 | -1.9% | 4,000 |
| 2022/05/16 | 1,120 | 1,146 | 1,051 | 1,101 | -139 | -11.2% | 22,700 |
| 2022/05/13 | 1,218 | 1,240 | 1,204 | 1,240 | +20 | +1.6% | 3,200 |
| 2022/05/12 | 1,220 | 1,220 | 1,220 | 1,220 | -8 | -0.7% | 100 |
| 2022/05/11 | 1,158 | 1,229 | 1,158 | 1,228 | +40 | +3.4% | 4,900 |
| 2022/05/10 | 1,166 | 1,188 | 1,133 | 1,188 | +24 | +2.1% | 2,600 |
| 2022/05/09 | 1,195 | 1,195 | 1,164 | 1,164 | -31 | -2.6% | 2,600 |
| 2022/05/06 | 1,190 | 1,200 | 1,170 | 1,195 | -22 | -1.8% | 2,900 |
| 2022/05/02 | 1,186 | 1,225 | 1,186 | 1,217 | +12 | +1% | 1,300 |
| 2022/04/28 | 1,210 | 1,210 | 1,205 | 1,205 | -19 | -1.6% | 300 |
| 2022/04/27 | 1,208 | 1,230 | 1,180 | 1,224 | -16 | -1.3% | 4,700 |
| 2022/04/26 | 1,230 | 1,242 | 1,209 | 1,240 | +31 | +2.6% | 3,800 |
| 2022/04/25 | 1,225 | 1,253 | 1,209 | 1,209 | -46 | -3.7% | 3,100 |
| 2022/04/22 | 1,264 | 1,264 | 1,227 | 1,255 | -21 | -1.6% | 6,600 |
| 2022/04/21 | 1,277 | 1,278 | 1,258 | 1,276 | -1 | -0.1% | 800 |
| 2022/04/20 | 1,255 | 1,277 | 1,255 | 1,277 | +21 | +1.7% | 500 |
| 2022/04/19 | 1,281 | 1,281 | 1,255 | 1,256 | -8 | -0.6% | 1,500 |
| 2022/04/18 | 1,288 | 1,288 | 1,249 | 1,264 | -5 | -0.4% | 2,500 |
| 2022/04/15 | 1,294 | 1,294 | 1,228 | 1,269 | -6 | -0.5% | 5,700 |
| 2022/04/14 | 1,271 | 1,280 | 1,271 | 1,275 | -14 | -1.1% | 600 |
| 2022/04/13 | 1,285 | 1,292 | 1,261 | 1,289 | +9 | +0.7% | 1,100 |
| 2022/04/12 | 1,271 | 1,292 | 1,258 | 1,280 | -18 | -1.4% | 2,600 |
| 2022/04/11 | 1,289 | 1,315 | 1,282 | 1,298 | +8 | +0.6% | 1,900 |
| 2022/04/08 | 1,334 | 1,334 | 1,285 | 1,290 | -37 | -2.8% | 2,000 |
| 2022/04/07 | 1,302 | 1,334 | 1,261 | 1,327 | -3 | -0.2% | 6,000 |
| 2022/04/06 | 1,330 | 1,337 | 1,310 | 1,330 | -9 | -0.7% | 3,300 |
| 2022/04/05 | 1,344 | 1,344 | 1,305 | 1,339 | +25 | +1.9% | 3,000 |
| 2022/04/04 | 1,290 | 1,341 | 1,290 | 1,314 | +27 | +2.1% | 3,800 |
| 2022/04/01 | 1,267 | 1,300 | 1,267 | 1,287 | -10 | -0.8% | 3,100 |
| 2022/03/31 | 1,320 | 1,325 | 1,226 | 1,297 | -21 | -1.6% | 6,200 |
| 2022/03/30 | 1,318 | 1,318 | 1,282 | 1,318 | +14 | +1.1% | 900 |
| 2022/03/29 | 1,300 | 1,305 | 1,280 | 1,304 | +28 | +2.2% | 2,700 |
| 2022/03/28 | 1,299 | 1,299 | 1,270 | 1,276 | -23 | -1.8% | 2,300 |
| 2022/03/25 | 1,301 | 1,322 | 1,267 | 1,299 | +28 | +2.2% | 4,000 |
| 2022/03/24 | 1,300 | 1,300 | 1,270 | 1,271 | -29 | -2.2% | 900 |
| 2022/03/23 | 1,311 | 1,336 | 1,285 | 1,300 | -38 | -2.8% | 5,000 |
| 2022/03/22 | 1,347 | 1,347 | 1,305 | 1,338 | +3 | +0.2% | 5,100 |
| 2022/03/18 | 1,314 | 1,337 | 1,272 | 1,335 | +20 | +1.5% | 5,400 |
| 2022/03/17 | 1,320 | 1,320 | 1,290 | 1,315 | -2 | -0.2% | 3,300 |
| 2022/03/16 | 1,304 | 1,321 | 1,289 | 1,317 | +13 | +1% | 3,900 |
| 2022/03/15 | 1,295 | 1,304 | 1,285 | 1,304 | +10 | +0.8% | 5,900 |
| 2022/03/14 | 1,288 | 1,305 | 1,255 | 1,294 | +10 | +0.8% | 5,000 |
| 2022/03/11 | 1,299 | 1,301 | 1,245 | 1,284 | -10 | -0.8% | 5,900 |
| 2022/03/10 | 1,274 | 1,295 | 1,264 | 1,294 | +50 | +4% | 11,300 |
| 2022/03/09 | 1,195 | 1,244 | 1,195 | 1,244 | +1 | +0.1% | 1,700 |
| 2022/03/08 | 1,240 | 1,255 | 1,206 | 1,243 | -13 | -1% | 4,200 |
| 2022/03/07 | 1,256 | 1,256 | 1,256 | 1,256 | ±0 | ±0% | 500 |
| 2022/03/04 | 1,240 | 1,256 | 1,210 | 1,256 | -8 | -0.6% | 2,000 |
801～
850
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 | 98,900円 | +30.2% | +21.1% | 0.00% | 20.51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 | 44,100円 | +10.1% | - | 0.00% | 980.00倍 | 1.27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 | 123,500円 | +12.2% | +78.6% | 0.00% | 17.68倍 | 5.54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 | 159,000円 | +5.2% | -14.8% | 1.89% | 12.08倍 | 0.63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
