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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 5,450 | 6,060 | 5,350 | 5,910 | +660 | +12.6% | 8,531,700 |
| 2024/04/26 | 5,400 | 5,430 | 5,190 | 5,250 | -100 | -1.9% | 2,861,600 |
| 2024/04/25 | 5,450 | 5,570 | 5,310 | 5,350 | -300 | -5.3% | 2,820,800 |
| 2024/04/24 | 5,460 | 5,720 | 5,260 | 5,650 | +270 | +5% | 5,186,900 |
| 2024/04/23 | 5,950 | 5,960 | 5,350 | 5,380 | -390 | -6.8% | 3,390,500 |
| 2024/04/22 | 6,210 | 6,640 | 5,550 | 5,770 | -420 | -6.8% | 10,066,700 |
| 2024/04/19 | 6,190 | 6,190 | 5,870 | 6,190 | +1,000 | +19.3% | 10,741,100 |
| 2024/04/18 | 4,880 | 5,260 | 4,820 | 5,190 | +40 | +0.8% | 6,641,500 |
| 2024/04/17 | 5,510 | 5,580 | 5,060 | 5,150 | -270 | -5% | 5,564,700 |
| 2024/04/16 | 5,590 | 5,640 | 5,290 | 5,420 | -320 | -5.6% | 5,105,700 |
| 2024/04/15 | 5,630 | 5,880 | 5,460 | 5,740 | -90 | -1.5% | 8,392,800 |
| 2024/04/12 | 5,280 | 6,150 | 5,250 | 5,830 | +520 | +9.8% | 21,296,200 |
| 2024/04/11 | 5,670 | 5,700 | 5,200 | 5,310 | -260 | -4.7% | 9,749,800 |
| 2024/04/10 | 5,300 | 5,570 | 5,120 | 5,570 | +705 | +14.5% | 18,242,600 |
| 2024/04/09 | 4,420 | 5,060 | 4,350 | 4,865 | +510 | +11.7% | 21,899,800 |
| 2024/04/08 | 4,470 | 4,785 | 4,255 | 4,355 | -5 | -0.1% | 10,087,900 |
| 2024/04/05 | 4,330 | 4,570 | 4,240 | 4,360 | -110 | -2.5% | 5,876,600 |
| 2024/04/04 | 4,640 | 4,675 | 4,240 | 4,470 | +15 | +0.3% | 7,533,700 |
| 2024/04/03 | 4,750 | 4,980 | 4,425 | 4,455 | -430 | -8.8% | 6,860,400 |
| 2024/04/02 | 5,250 | 5,430 | 4,840 | 4,885 | -455 | -8.5% | 4,170,300 |
| 2024/04/01 | 5,600 | 5,620 | 5,270 | 5,340 | -340 | -6% | 2,444,100 |
| 2024/03/29 | 6,060 | 6,120 | 5,640 | 5,680 | -410 | -6.7% | 3,140,500 |
| 2024/03/28 | 6,150 | 6,380 | 6,060 | 6,090 | -270 | -4.2% | 1,364,500 |
| 2024/03/27 | 6,610 | 6,610 | 6,200 | 6,360 | -270 | -4.1% | 1,554,700 |
| 2024/03/26 | 6,700 | 7,010 | 6,520 | 6,630 | +60 | +0.9% | 1,703,900 |
| 2024/03/25 | 6,900 | 7,030 | 6,570 | 6,570 | -550 | -7.7% | 2,062,000 |
| 2024/03/22 | 7,460 | 7,520 | 6,930 | 7,120 | -450 | -5.9% | 2,729,000 |
| 2024/03/21 | 8,100 | 8,110 | 7,570 | 7,570 | ±0 | ±0% | 3,396,700 |
| 2024/03/19 | 7,890 | 8,030 | 7,320 | 7,570 | +430 | +6% | 8,064,600 |
| 2024/03/18 | 6,390 | 7,140 | 6,350 | 7,140 | +1,000 | +16.3% | 4,170,000 |
| 2024/03/15 | 5,620 | 6,240 | 5,560 | 6,140 | +210 | +3.5% | 4,660,900 |
| 2024/03/14 | 6,420 | 6,420 | 5,620 | 5,930 | -690 | -10.4% | 5,487,100 |
| 2024/03/13 | 6,220 | 6,620 | 5,840 | 6,620 | +1,000 | +17.8% | 6,792,400 |
| 2024/03/12 | 5,620 | 5,620 | 5,620 | 5,620 | -1,000 | -15.1% | 1,293,200 |
| 2024/03/11 | 6,620 | 6,620 | 6,620 | 6,620 | -1,500 | -18.5% | 301,400 |
| 2024/03/08 | 10,660 | 10,770 | 7,800 | 8,120 | -2,150 | -20.9% | 7,920,700 |
| 2024/03/07 | 10,200 | 10,980 | 9,660 | 10,270 | +730 | +7.7% | 8,586,400 |
| 2024/03/06 | 9,250 | 9,980 | 9,180 | 9,540 | -310 | -3.1% | 6,156,900 |
| 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 |
1～
50
件表示中 / 4541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 | 591,000円 | +28.3% | +156.5% | 0.07% | 168.81倍 | 23.10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 |
| ＳＨＩＦＴ | 1,468,000円 | +29.5% | -3.3% | 0.00% | 35.39倍 | 8.13倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| テレ朝ＨＤ | 207,300円 | -0.5% | -28.7% | 2.89% | 14.04倍 | 0.52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 |
| ネットワン | 264,300円 | -4.1% | -22.1% | 2.80% | 19.23倍 | 2.81倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| ＪＭＤＣ | 322,700円 | +18.7% | +48.9% | 0.37% | 32.43倍 | 3.07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
