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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 924 | 939 | 916 | 936 | -2 | -0.2% | 3,000 |
| 2024/07/23 | 937 | 938 | 937 | 938 | +11 | +1.2% | 700 |
| 2024/07/22 | 936 | 936 | 922 | 927 | -9 | -1% | 800 |
| 2024/07/19 | 923 | 945 | 923 | 936 | +8 | +0.9% | 1,300 |
| 2024/07/18 | 928 | 928 | 923 | 928 | -1 | -0.1% | 1,500 |
| 2024/07/17 | 943 | 943 | 920 | 929 | -15 | -1.6% | 3,600 |
| 2024/07/16 | 938 | 949 | 938 | 944 | +6 | +0.6% | 1,200 |
| 2024/07/12 | 935 | 938 | 929 | 938 | +1 | +0.1% | 300 |
| 2024/07/11 | 936 | 937 | 936 | 937 | ±0 | ±0% | 600 |
| 2024/07/10 | 934 | 937 | 924 | 937 | -1 | -0.1% | 800 |
| 2024/07/09 | 938 | 956 | 926 | 938 | -1 | -0.1% | 1,100 |
| 2024/07/08 | 938 | 939 | 936 | 939 | +1 | +0.1% | 1,100 |
| 2024/07/05 | 924 | 938 | 924 | 938 | +13 | +1.4% | 500 |
| 2024/07/04 | 934 | 934 | 922 | 925 | -9 | -1% | 800 |
| 2024/07/03 | 924 | 934 | 912 | 934 | +6 | +0.6% | 1,500 |
| 2024/07/02 | 928 | 928 | 928 | 928 | +2 | +0.2% | 100 |
| 2024/07/01 | 933 | 948 | 926 | 926 | -12 | -1.3% | 1,800 |
| 2024/06/28 | 925 | 938 | 924 | 938 | +16 | +1.7% | 700 |
| 2024/06/27 | 927 | 935 | 921 | 922 | -5 | -0.5% | 1,700 |
| 2024/06/26 | 934 | 934 | 927 | 927 | -7 | -0.7% | 700 |
| 2024/06/25 | 925 | 937 | 925 | 934 | +11 | +1.2% | 800 |
| 2024/06/24 | 925 | 936 | 918 | 923 | -4 | -0.4% | 2,500 |
| 2024/06/21 | 930 | 938 | 927 | 927 | -7 | -0.7% | 800 |
| 2024/06/20 | 931 | 945 | 931 | 934 | -9 | -1% | 600 |
| 2024/06/19 | 936 | 943 | 928 | 943 | +1 | +0.1% | 1,100 |
| 2024/06/18 | 963 | 967 | 942 | 942 | -22 | -2.3% | 1,500 |
| 2024/06/17 | 966 | 966 | 959 | 964 | -4 | -0.4% | 1,000 |
| 2024/06/14 | 955 | 968 | 952 | 968 | +11 | +1.1% | 1,300 |
| 2024/06/13 | 944 | 957 | 944 | 957 | +12 | +1.3% | 500 |
| 2024/06/12 | 957 | 961 | 945 | 945 | -12 | -1.3% | 1,600 |
| 2024/06/11 | 944 | 961 | 940 | 957 | +13 | +1.4% | 3,600 |
| 2024/06/10 | 930 | 944 | 930 | 944 | +10 | +1.1% | 3,300 |
| 2024/06/07 | 922 | 948 | 921 | 934 | +12 | +1.3% | 3,000 |
| 2024/06/06 | 928 | 944 | 919 | 922 | -6 | -0.6% | 2,100 |
| 2024/06/05 | 921 | 930 | 920 | 928 | -2 | -0.2% | 1,600 |
| 2024/06/04 | 930 | 930 | 930 | 930 | -1 | -0.1% | 800 |
| 2024/06/03 | 912 | 935 | 912 | 931 | +7 | +0.8% | 2,100 |
| 2024/05/31 | 916 | 931 | 912 | 924 | +3 | +0.3% | 3,700 |
| 2024/05/30 | 914 | 938 | 914 | 921 | -8 | -0.9% | 9,800 |
| 2024/05/29 | 923 | 941 | 921 | 929 | -9 | -1% | 6,700 |
| 2024/05/28 | 932 | 951 | 926 | 938 | +7 | +0.8% | 3,900 |
| 2024/05/27 | 941 | 962 | 916 | 931 | -10 | -1.1% | 6,300 |
| 2024/05/24 | 950 | 960 | 935 | 941 | -17 | -1.8% | 3,800 |
| 2024/05/23 | 962 | 968 | 951 | 958 | -10 | -1% | 2,100 |
| 2024/05/22 | 959 | 973 | 950 | 968 | +9 | +0.9% | 1,700 |
| 2024/05/21 | 962 | 974 | 959 | 959 | -6 | -0.6% | 1,100 |
| 2024/05/20 | 962 | 965 | 956 | 965 | ±0 | ±0% | 1,200 |
| 2024/05/17 | 967 | 983 | 952 | 965 | -2 | -0.2% | 3,500 |
| 2024/05/16 | 979 | 985 | 962 | 967 | -12 | -1.2% | 6,200 |
| 2024/05/15 | 991 | 995 | 979 | 979 | -12 | -1.2% | 1,500 |
251～
300
件表示中 / 884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 | 80,800円 | - | - | 1.98% | 13.39倍 | 1.20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 |
| スマサポ | 122,200円 | +12.2% | +78.6% | 0.00% | 17.49倍 | 5.48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 |
| インテＭ | 93,400円 | +14.4% | +93.0% | 0.00% | 26.32倍 | 1.74倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| 西菱電機 | 82,600円 | +1.1% | -27.5% | 2.78% | 20.83倍 | 0.50倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
