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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 3,380 | 3,390 | 3,245 | 3,310 | -45 | -1.3% | 2,560,700 |
| 2025/04/28 | 3,900 | 3,980 | 3,330 | 3,355 | -410 | -10.9% | 7,071,300 |
| 2025/04/25 | 3,675 | 3,770 | 3,660 | 3,765 | +140 | +3.9% | 1,438,700 |
| 2025/04/24 | 3,595 | 3,655 | 3,580 | 3,625 | +100 | +2.8% | 1,065,600 |
| 2025/04/23 | 3,535 | 3,565 | 3,445 | 3,525 | +125 | +3.7% | 889,700 |
| 2025/04/22 | 3,440 | 3,485 | 3,375 | 3,400 | -95 | -2.7% | 863,500 |
| 2025/04/21 | 3,475 | 3,530 | 3,440 | 3,495 | +20 | +0.6% | 840,500 |
| 2025/04/18 | 3,450 | 3,475 | 3,430 | 3,475 | +20 | +0.6% | 421,800 |
| 2025/04/17 | 3,400 | 3,460 | 3,370 | 3,455 | +55 | +1.6% | 493,800 |
| 2025/04/16 | 3,510 | 3,540 | 3,385 | 3,400 | -135 | -3.8% | 629,100 |
| 2025/04/15 | 3,500 | 3,570 | 3,490 | 3,535 | +35 | +1% | 667,900 |
| 2025/04/14 | 3,600 | 3,645 | 3,500 | 3,500 | -60 | -1.7% | 809,500 |
| 2025/04/11 | 3,400 | 3,580 | 3,370 | 3,560 | +20 | +0.6% | 1,057,000 |
| 2025/04/10 | 3,655 | 3,675 | 3,440 | 3,540 | +375 | +11.8% | 1,447,300 |
| 2025/04/09 | 3,200 | 3,215 | 3,050 | 3,165 | -125 | -3.8% | 1,326,100 |
| 2025/04/08 | 3,135 | 3,320 | 3,135 | 3,290 | +429 | +15% | 1,813,600 |
| 2025/04/07 | 2,745 | 3,040 | 2,731 | 2,861 | -484 | -14.5% | 2,566,200 |
| 2025/04/04 | 3,475 | 3,495 | 3,240 | 3,345 | -195 | -5.5% | 1,769,000 |
| 2025/04/03 | 3,400 | 3,570 | 3,380 | 3,540 | -70 | -1.9% | 1,083,600 |
| 2025/04/02 | 3,655 | 3,665 | 3,560 | 3,610 | -45 | -1.2% | 858,700 |
| 2025/04/01 | 3,705 | 3,715 | 3,630 | 3,655 | -25 | -0.7% | 759,600 |
| 2025/03/31 | 3,685 | 3,710 | 3,640 | 3,680 | -150 | -3.9% | 1,247,400 |
| 2025/03/28 | 3,905 | 3,990 | 3,830 | 3,830 | -90 | -2.3% | 920,000 |
| 2025/03/27 | 3,955 | 3,975 | 3,920 | 3,920 | -75 | -1.9% | 780,500 |
| 2025/03/26 | 4,010 | 4,010 | 3,950 | 3,995 | ±0 | ±0% | 820,500 |
| 2025/03/25 | 4,130 | 4,145 | 3,995 | 3,995 | -75 | -1.8% | 843,300 |
| 2025/03/24 | 4,095 | 4,160 | 4,065 | 4,070 | -25 | -0.6% | 572,100 |
| 2025/03/21 | 4,100 | 4,130 | 4,080 | 4,095 | -15 | -0.4% | 587,000 |
| 2025/03/19 | 4,160 | 4,175 | 4,105 | 4,110 | -55 | -1.3% | 581,900 |
| 2025/03/18 | 4,160 | 4,265 | 4,140 | 4,165 | +45 | +1.1% | 1,099,900 |
| 2025/03/17 | 4,090 | 4,120 | 4,040 | 4,120 | +80 | +2% | 797,200 |
| 2025/03/14 | 3,990 | 4,045 | 3,980 | 4,040 | +50 | +1.3% | 631,400 |
| 2025/03/13 | 4,050 | 4,075 | 3,975 | 3,990 | -10 | -0.3% | 788,800 |
| 2025/03/12 | 3,935 | 4,035 | 3,935 | 4,000 | +35 | +0.9% | 965,000 |
| 2025/03/11 | 3,910 | 3,980 | 3,865 | 3,965 | -75 | -1.9% | 1,219,800 |
| 2025/03/10 | 3,955 | 4,100 | 3,945 | 4,040 | +100 | +2.5% | 1,117,900 |
| 2025/03/07 | 4,035 | 4,045 | 3,940 | 3,940 | -175 | -4.3% | 1,378,000 |
| 2025/03/06 | 4,135 | 4,160 | 4,085 | 4,115 | +40 | +1% | 739,600 |
| 2025/03/05 | 4,100 | 4,140 | 4,065 | 4,075 | ±0 | ±0% | 990,300 |
| 2025/03/04 | 4,110 | 4,140 | 4,010 | 4,075 | -105 | -2.5% | 1,287,500 |
| 2025/03/03 | 4,060 | 4,190 | 4,035 | 4,180 | +175 | +4.4% | 1,195,900 |
| 2025/02/28 | 4,100 | 4,100 | 3,980 | 4,005 | -150 | -3.6% | 1,800,600 |
| 2025/02/27 | 4,220 | 4,250 | 4,140 | 4,155 | -10 | -0.2% | 1,127,900 |
| 2025/02/26 | 4,185 | 4,220 | 4,120 | 4,165 | -60 | -1.4% | 1,338,200 |
| 2025/02/25 | 4,285 | 4,335 | 4,225 | 4,225 | -100 | -2.3% | 1,430,700 |
| 2025/02/21 | 4,300 | 4,370 | 4,290 | 4,325 | -5 | -0.1% | 1,125,500 |
| 2025/02/20 | 4,445 | 4,450 | 4,320 | 4,330 | -100 | -2.3% | 991,300 |
| 2025/02/19 | 4,470 | 4,470 | 4,380 | 4,430 | -40 | -0.9% | 1,470,700 |
| 2025/02/18 | 4,640 | 4,640 | 4,470 | 4,470 | -165 | -3.6% | 2,268,500 |
| 2025/02/17 | 4,650 | 4,785 | 4,625 | 4,635 | -20 | -0.4% | 1,458,400 |
1～
50
件表示中 / 4785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 | 340,500円 | +28.6% | -16.3% | 0.15% | 56.75倍 | 4.54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 |
| サイボウズ | 296,900円 | +21.3% | +59.2% | 1.35% | 23.25倍 | 11.80倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| カバー | 215,200円 | +39.2% | +31.6% | 0.00% | 27.71倍 | 10.61倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| Ｓｙｎｓ | 122,200円 | +0.2% | - | 0.00% | - | 7.01倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| ウイングアーク | 384,000円 | +5.6% | +7.8% | 2.71% | 20.86倍 | 3.17倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
市場注目の銘柄
チャート関連のコラム
