6303 ササクラ

6303
2023/02/06
時価
127億円
PER 予
62.56倍
2010年以降
赤字-363.13倍
(2010-2022年)
PBR
0.57倍
2010年以降
0.28-0.63倍
(2010-2022年)
配当 予
0%
ROE 予
0.91%
ROA 予
0.61%
資料
Link
CSV,JSON

株価チャート

株価

2/6

前日 (2/3)
4,090
始値
4,085
高値
4,085
安値
4,085
終値 -0.12%
4,085
出来高 +400%
2,000

乖離率

株価(5日)
移動平均値
-0.02%
4,086
株価(25日)
移動平均値
-0.02%
4,086
出来高(5日)
移動平均値
+100%
1,000

2022/08/24~2023/02/06

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
02/064,0854,0854,0854,085-0.12%2,000127億1987万-0.02%62.560.57
02/034,0854,0904,0854,090+0.12%400127億3544万+0.07%62.630.57
02/024,0854,0854,0854,0850%1,100127億1987万-0.05%62.560.57
02/014,0854,0904,0854,0850%1,100127億1987万-0.05%62.560.57
01/314,0854,0854,0854,0850%400127億1987万-0.07%62.560.57
01/304,0854,0854,0854,085+0.12%200127億1987万-0.07%62.560.57
01/264,0854,0854,0804,080-0.12%400127億430万-0.2%62.480.57
01/254,0854,0854,0854,085-0.24%600127億1987万-0.1%62.560.57
01/244,0954,0954,0954,095+0.24%100127億5101万+0.15%62.710.57
01/234,0854,0854,0854,085-0.12%200127億1987万-0.1%62.560.57
01/204,0904,0904,0904,0900%200127億3544万0%62.630.57
01/184,0904,0904,0904,090+0.12%300127億3544万0%62.630.57
01/174,0854,0854,0854,0850%1,000127億1987万-0.12%62.560.57
01/164,0854,0854,0854,0850%400127億1987万-0.15%62.560.57
01/134,0854,0854,0854,0850%500127億1987万-0.15%62.560.57
01/124,0854,0904,0854,0850%1,600127億1987万-0.15%62.560.57
01/114,0854,0854,0854,0850%200127億1987万-0.17%62.560.57
01/064,0854,0854,0854,0850%200127億1987万-0.17%62.560.57
01/054,0854,0854,0854,0850%200127億1987万-0.17%62.560.57
01/044,0854,0904,0854,0850%1,000127億1987万-0.17%62.560.57
2022
12/304,0854,0854,0854,085-0.12%100127億1987万-0.17%62.560.57
12/294,0904,0904,0904,090+0.12%200127億3544万-0.07%62.630.57
12/284,0854,0854,0854,085-0.24%300127億1987万-0.2%62.560.57
12/274,0854,0954,0854,095+0.24%1,000127億5101万+0.05%62.710.57
12/264,0854,0854,0854,085-0.12%2,600127億1987万-0.2%62.560.57
12/234,1004,1004,0904,090-0.12%7,700127億3544万-0.07%62.630.57
12/224,0954,0954,0954,0950%1,200127億5101万+0.05%62.710.57
12/214,0954,0954,0954,0950%6,000127億5101万+0.05%62.710.57
12/204,0954,0954,0954,0950%2,200127億5101万+0.07%62.710.57
12/194,0954,1004,0954,0950%9,700127億5101万+0.37%62.710.57
12/164,0954,1004,0954,0950%2,600127億5101万+1.36%62.710.57
12/154,0954,1004,0954,0950%12,900127億5101万+2.89%62.710.57
12/144,1004,1004,0954,0950%12,700127億5101万+4.44%62.710.57
12/134,0954,0954,0954,0950%30,500127億5101万+5.98%62.710.57
12/124,0954,0954,0954,0950%4,400127億5101万+7.59%62.710.57
12/094,0954,0954,0954,0950%2,900127億5101万+9.26%62.710.57
12/084,0954,1004,0954,0950%2,300127億5101万+10.98%62.710.57
12/074,0954,0954,0954,0950%2,600127億5101万+12.75%62.710.57
12/064,0954,1004,0954,0950%6,000127億5101万+14.58%62.710.57
12/054,0904,1054,0904,095+0.12%26,900127億5101万+16.5%62.710.57
12/024,0904,0954,0904,0900%4,200127億3544万+18.31%62.630.57
12/014,0904,0954,0904,0900%4,400127億3544万+20.36%62.630.57
11/304,0904,0954,0904,0900%5,700127億3544万+22.46%62.630.57
11/294,0904,0904,0904,0900%16,900127億3544万+24.7%62.630.57
11/284,0954,0954,0904,0900%9,200127億3544万+27.02%62.630.57
11/254,0904,0904,0904,0900%9,300127億3544万+29.39%62.630.57
11/244,0904,0904,0904,0900%19,500127億3544万+31.89%62.630.57
11/224,0904,0954,0904,0900%15,800127億3544万+34.45%62.630.57
11/214,0904,0904,0904,0900%16,300127億3544万+37.02%62.630.57
11/184,0904,0904,0904,0900%12,500127億3544万+39.73%62.630.57
11/174,0904,0904,0904,0900%14,400127億3544万+42.56%62.630.57
11/164,0904,0954,0904,0900%21,200127億3544万+45.66%62.630.57
11/154,0954,1204,0904,090+7.77%53,100127億3544万+48.89%62.630.57
11/143,7953,7953,7953,795+22.62%2,300118億1687万+41.29%58.120.53
11/113,0953,0953,0953,095+19.36%5,00096億3721万+17.37%47.40.43
11/102,5932,5932,5932,593-0.27%10080億7408万-0.8%39.710.36
11/092,6002,6002,6002,600-2.91%10080億9588万-0.38%39.820.36
11/082,6782,6782,6782,678+1.02%10083億3875万+2.57%41.010.37
11/042,6782,6782,6512,6510%1,00082億5468万+1.73%40.60.37
11/022,6732,6732,6512,651+0.49%40082億5468万+1.88%40.60.37
10/312,6402,6502,6272,638-0.42%4,10082億1420万+1.54%40.40.37
10/272,6282,6502,6282,649+0.57%3,20082億4845万+1.96%40.570.37
10/262,6352,6352,6342,634+0.15%40082億174万+1.46%40.340.37
10/252,6302,6302,6302,6300%10081億8929万+1.27%40.280.37
10/242,6302,6302,6302,6300%40081億8929万+1.31%40.280.37
10/202,6302,6302,6302,630+0.23%20081億8929万+1.35%40.280.37
10/182,6202,6242,6202,624+0.92%20081億7061万+1.16%40.180.36
10/172,6002,6002,5902,6000%90080億9588万+0.27%39.820.36
10/142,6002,6242,6002,6000%1,10080億9588万+0.19%39.820.36
10/132,6012,6152,6002,600-0.04%1,00080億9588万+0.08%39.820.36
10/122,6192,6192,6012,601-0.69%20080億9899万0%39.830.36
10/112,6342,6502,5692,619-1.13%1,90081億5504万+0.65%40.110.36
10/072,6492,6492,6492,649+0.42%10082億4845万+1.77%40.570.37
10/062,6382,6382,6382,6380%50082億1420万+1.46%40.40.37
10/052,6382,6492,6372,638+2.53%1,40082億1420万+1.62%40.40.37
10/042,5732,5732,5732,573+0.04%30080億1180万-0.73%39.40.36
10/032,5912,5912,5722,572+0.47%20080億869万-0.81%39.390.36
09/292,5602,5602,5602,5600%20079億7132万-1.31%39.20.36
09/282,5672,5672,5192,560+1.55%40079億7132万-1.31%39.20.36
09/272,5192,5212,5192,521+0.8%20078億4988万-2.78%38.610.35
09/262,5292,5352,5012,501-4.87%70077億8761万-3.59%38.30.35
09/222,6282,6482,6272,629+2.9%90081億8618万+1.27%40.260.37
09/202,5552,5552,5552,555+0.43%10079億5575万-1.39%39.130.36
09/162,5442,5442,5442,544-0.7%10079億2150万-1.85%38.960.35
09/152,6192,6192,5622,562-2.77%70079億7755万-1.23%39.230.36
09/142,6002,6352,6002,635+1.31%40082億486万+1.54%40.350.37
09/132,6012,6012,6012,601-1.85%10080億9899万+0.27%39.830.36
09/122,6002,6502,6002,650+1.53%40082億5157万+2.2%40.580.37
09/092,6102,6102,6102,610+0.42%10081億2701万+0.73%39.970.36
09/082,5992,5992,5992,5990%10080億9276万+0.19%39.80.36
09/062,5992,5992,5992,599-0.12%10080億9276万+0.27%39.80.36
09/052,6022,6022,6022,602-1.81%10081億210万+0.5%39.850.36
09/022,6802,6802,6502,650-1.12%40082億5157万+2.44%40.580.37
09/012,6792,6802,6782,680+0.04%1,30083億4498万+3.8%41.040.37
08/312,6482,6792,6482,679+1.86%1,20083億4187万+4.04%41.030.37
08/302,6262,6302,6262,630+0.11%20081億8929万+2.41%40.280.37
08/292,6272,6282,6252,627+1.94%5,00081億7995万+2.46%40.230.37
08/262,5762,5772,5762,577+1.46%40080億2426万+0.78%39.460.36
08/252,5402,5402,5402,540-0.43%10079億905万-0.39%38.90.35
08/242,5422,5512,5422,551-1.58%30079億4330万+0.31%39.070.35

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
7,990
1,598
7/10
4,050
810
1/23

810
1/22
73,200
366,000
7/10
--+21.82%
2/22
-19.8%
8/17
2009年
3月期
5,690
1,138
6/5
2,405
481
10/9
18,200
91,000
6/4
--+21.65%
6/5
-25.37%
10/8
2010年
3月期
3,700
740
10/13
2,625
525
7/14
17,200
86,000
3/3
--+18.98%
8/17
-17.36%
11/19
2011年
3月期
3,225
645
4/30
1,695
339
3/17
22,000
110,000
1/7
113億8876万59億8572万+18.68%
5/10
-20.49%
3/17
2012年
3月期
3,915
783
7/26
2,060
412
4/1
51,200
256,000
6/15
138億2543万72億7468万+37.6%
6/15
-25.85%
9/26
2013年
3月期
3,500
700
7/5
2,340
468
10/16
16,400
82,000
7/5
123億5990万82億6347万+16.67%
7/4
-9.91%
7/25
2014年
3月期
3,750
750
5/31
2,705
541
4/4
31,800
159,000
5/15
132億4275万95億5243万+18.33%
5/31
-13.73%
6/26
2015年
3月期
3,750
750
1/16
3,150
630
10/17
59,800
299,000
1/16
132億4275万111億2391万+9.25%
1/16
-4.87%
4/30
2016年
3月期
3,900
780
4/21
2,600
520
2/23
18,000
90,000
4/24
137億7246万91億8164万+3.86%
3/2
-9.88%
8/26
2017年
3月期
3,100
620
3/17
2,055
411
10/20
101,800
509,000
3/17
109億4734万72億5702万+18.18%
3/17
-10.04%
6/27
2018年
3月期
2,998
2/2
2,310
462
9/6
28,600
143,000
4/27
105億8713万81億5753万+8.3%
11/9
-3.86%
2/9
2019年
3月期
2,890
11/9
2,339
12/26
13,400
11/9
89億9888万72億8317万+6.07%
1/30
-9.52%
12/26
2020年
3月期
2,544
4/17
1,914
3/31
7,500
2/27
79億2150万59億5981万+8.4%
11/11
-15.85%
3/13
2021年
3月期
2,499
2/9
1,914
4/1
5,500
5/28
77億8138万59億5981万+9.36%
5/21
-2.72%
3/4
2022年
3月期
2,700
12/7
2,370
3/4
9,200
4/13
84億726万73億7970万+3.86%
6/9

6/8
-8.14%
1/26

年間値上がり率

1995/12/29 vs 1994/12/30
-29%(0.71倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/29 vs 1996/12/30
-56%(0.44倍)
1998/12/29 vs 1997/12/29
-6%(0.94倍)
1999/12/30 vs 1998/12/29
-2%(0.98倍)
2000/12/27 vs 1999/12/30
-7%(0.93倍)
2001/12/26 vs 2000/12/27
-2%(0.98倍)
2002/12/30 vs 2001/12/26
-15%(0.85倍)
2003/12/30 vs 2002/12/30
97%(1.97倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
96%(1.96倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
-16%(0.84倍)
2010/12/30 vs 2009/12/30
-27%(0.73倍)
2011/12/30 vs 2010/12/30
22%(1.22倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/29 vs 2019/12/30
-5%(0.95倍)
2021/12/29 vs 2020/12/29
18%(1.18倍)
2022/12/30 vs 2021/12/29
53%(1.53倍)