さくらインターネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 9,010 | 10,140 | 8,500 | 9,850 | +990 | +11.2% | 14,775,000 |
| 2024/03/04 | 8,000 | 8,860 | 7,920 | 8,860 | +1,500 | +20.4% | 9,056,100 |
| 2024/03/01 | 6,600 | 7,450 | 6,600 | 7,360 | +910 | +14.1% | 9,087,400 |
| 2024/02/29 | 6,120 | 6,450 | 6,010 | 6,450 | +150 | +2.4% | 2,637,400 |
| 2024/02/28 | 6,470 | 6,630 | 6,250 | 6,300 | -120 | -1.9% | 2,952,300 |
| 2024/02/27 | 6,500 | 6,540 | 6,050 | 6,420 | -10 | -0.2% | 4,918,700 |
| 2024/02/26 | 5,810 | 6,600 | 5,710 | 6,430 | +820 | +14.6% | 7,192,900 |
| 2024/02/22 | 5,530 | 5,870 | 5,390 | 5,610 | +340 | +6.5% | 5,776,400 |
| 2024/02/21 | 5,500 | 5,570 | 5,270 | 5,270 | -20 | -0.4% | 3,271,000 |
| 2024/02/20 | 5,280 | 5,750 | 5,120 | 5,290 | +50 | +1% | 7,287,200 |
| 2024/02/19 | 5,250 | 5,420 | 5,120 | 5,240 | ±0 | ±0% | 1,881,100 |
| 2024/02/16 | 5,230 | 5,660 | 5,030 | 5,240 | -190 | -3.5% | 4,892,300 |
| 2024/02/15 | 5,000 | 5,480 | 4,755 | 5,430 | +630 | +13.1% | 9,084,700 |
| 2024/02/14 | 4,240 | 4,800 | 4,110 | 4,800 | +700 | +17.1% | 8,053,700 |
| 2024/02/13 | 3,915 | 4,255 | 3,905 | 4,100 | +330 | +8.8% | 4,052,700 |
| 2024/02/09 | 3,750 | 3,925 | 3,745 | 3,770 | -20 | -0.5% | 1,420,500 |
| 2024/02/08 | 3,815 | 3,885 | 3,720 | 3,790 | +5 | +0.1% | 915,800 |
| 2024/02/07 | 3,810 | 3,945 | 3,755 | 3,785 | -70 | -1.8% | 1,163,900 |
| 2024/02/06 | 3,880 | 4,040 | 3,805 | 3,855 | -60 | -1.5% | 1,547,400 |
| 2024/02/05 | 4,180 | 4,195 | 3,915 | 3,915 | -235 | -5.7% | 2,232,600 |
| 2024/02/02 | 3,905 | 4,150 | 3,830 | 4,150 | +340 | +8.9% | 4,570,800 |
| 2024/02/01 | 3,550 | 3,880 | 3,460 | 3,810 | +190 | +5.2% | 4,654,200 |
| 2024/01/31 | 3,380 | 3,625 | 3,380 | 3,620 | +30 | +0.8% | 1,750,100 |
| 2024/01/30 | 3,770 | 3,775 | 3,590 | 3,590 | -150 | -4% | 1,327,400 |
| 2024/01/29 | 3,855 | 3,920 | 3,675 | 3,740 | -115 | -3% | 2,171,700 |
| 2024/01/26 | 3,850 | 4,020 | 3,765 | 3,855 | -135 | -3.4% | 2,574,500 |
| 2024/01/25 | 4,100 | 4,190 | 3,910 | 3,990 | -85 | -2.1% | 3,929,800 |
| 2024/01/24 | 4,200 | 4,300 | 4,020 | 4,075 | +130 | +3.3% | 7,208,400 |
| 2024/01/23 | 3,580 | 3,970 | 3,565 | 3,945 | +440 | +12.6% | 9,331,600 |
| 2024/01/22 | 3,340 | 3,575 | 3,185 | 3,505 | +225 | +6.9% | 6,382,900 |
| 2024/01/19 | 3,315 | 3,880 | 2,929 | 3,280 | -315 | -8.8% | 14,104,100 |
| 2024/01/18 | 4,435 | 4,550 | 3,595 | 3,595 | -700 | -16.3% | 1,697,900 |
| 2024/01/17 | 4,200 | 4,295 | 4,040 | 4,295 | +700 | +19.5% | 6,290,700 |
| 2024/01/16 | 3,305 | 3,635 | 3,155 | 3,595 | +495 | +16% | 10,480,100 |
| 2024/01/15 | 2,685 | 3,230 | 2,685 | 3,100 | +355 | +12.9% | 10,065,600 |
| 2024/01/12 | 2,599 | 2,895 | 2,570 | 2,745 | +176 | +6.9% | 12,803,700 |
| 2024/01/11 | 2,341 | 2,574 | 2,296 | 2,569 | +259 | +11.2% | 6,635,000 |
| 2024/01/10 | 2,175 | 2,328 | 2,154 | 2,310 | +149 | +6.9% | 3,477,100 |
| 2024/01/09 | 2,160 | 2,215 | 2,117 | 2,161 | +40 | +1.9% | 1,315,800 |
| 2024/01/05 | 2,180 | 2,185 | 2,080 | 2,121 | -44 | -2% | 1,276,900 |
| 2024/01/04 | 2,150 | 2,237 | 2,130 | 2,165 | -44 | -2% | 1,767,700 |
| 2023/12/29 | 2,175 | 2,218 | 2,115 | 2,209 | +59 | +2.7% | 2,056,000 |
| 2023/12/28 | 2,033 | 2,150 | 2,015 | 2,150 | +101 | +4.9% | 1,940,800 |
| 2023/12/27 | 2,008 | 2,071 | 1,994 | 2,049 | +62 | +3.1% | 1,691,500 |
| 2023/12/26 | 1,985 | 2,031 | 1,975 | 1,987 | +6 | +0.3% | 1,295,800 |
| 2023/12/25 | 2,013 | 2,014 | 1,949 | 1,981 | -33 | -1.6% | 1,051,500 |
| 2023/12/22 | 1,975 | 2,032 | 1,955 | 2,014 | +57 | +2.9% | 1,389,000 |
| 2023/12/21 | 1,915 | 2,005 | 1,907 | 1,957 | +4 | +0.2% | 1,112,600 |
| 2023/12/20 | 1,996 | 2,051 | 1,930 | 1,953 | -3 | -0.2% | 2,640,700 |
| 2023/12/19 | 1,886 | 1,960 | 1,852 | 1,956 | +94 | +5% | 1,564,400 |
51～
100
件表示中 / 4553件
類似銘柄と比較する
現在ご覧いただいている「さくら」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 |
|---|---|---|---|---|---|---|---|---|
| さくら | 575,000円 | +28.3% | +156.5% | 0.07% | 164.24倍 | 22.47倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ガンホー | 256,600円 | +0.6% | +2.4% | 1.17% | 8.97倍 | 1.16倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| テレ朝ＨＤ | 198,500円 | +0.4% | +0.4% | 2.52% | 11.21倍 | 0.48倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| Ｓａｎｓａｎ | 159,300円 | +28.0% | +719.7% | 0.00% | 267.28倍 | 15.39倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
| ＪＭＤＣ | 304,200円 | +32.8% | +31.8% | 0.46% | 32.06倍 | 2.82倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
