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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 4,650 | 4,725 | 4,625 | 4,655 | -20 | -0.4% | 1,423,200 |
| 2025/02/13 | 4,820 | 4,870 | 4,655 | 4,675 | -110 | -2.3% | 2,235,500 |
| 2025/02/12 | 4,770 | 4,840 | 4,685 | 4,785 | -15 | -0.3% | 2,300,800 |
| 2025/02/10 | 4,910 | 5,010 | 4,800 | 4,800 | -55 | -1.1% | 3,036,600 |
| 2025/02/07 | 4,885 | 5,010 | 4,810 | 4,855 | -50 | -1% | 4,274,800 |
| 2025/02/06 | 4,790 | 4,910 | 4,700 | 4,905 | +120 | +2.5% | 4,144,600 |
| 2025/02/05 | 4,700 | 4,790 | 4,610 | 4,785 | +110 | +2.4% | 3,677,200 |
| 2025/02/04 | 4,840 | 5,020 | 4,605 | 4,675 | -105 | -2.2% | 7,616,100 |
| 2025/02/03 | 4,620 | 4,780 | 4,525 | 4,780 | +20 | +0.4% | 6,703,500 |
| 2025/01/31 | 4,260 | 4,865 | 4,200 | 4,760 | +505 | +11.9% | 15,609,700 |
| 2025/01/30 | 4,255 | 4,265 | 4,190 | 4,255 | -40 | -0.9% | 1,090,200 |
| 2025/01/29 | 4,275 | 4,315 | 4,230 | 4,295 | +45 | +1.1% | 1,208,800 |
| 2025/01/28 | 4,110 | 4,260 | 4,075 | 4,250 | +10 | +0.2% | 1,797,700 |
| 2025/01/27 | 4,475 | 4,475 | 4,225 | 4,240 | -260 | -5.8% | 2,245,200 |
| 2025/01/24 | 4,370 | 4,525 | 4,350 | 4,500 | +140 | +3.2% | 1,798,800 |
| 2025/01/23 | 4,345 | 4,360 | 4,265 | 4,360 | +30 | +0.7% | 1,238,900 |
| 2025/01/22 | 4,215 | 4,350 | 4,205 | 4,330 | +175 | +4.2% | 1,639,600 |
| 2025/01/21 | 4,150 | 4,180 | 4,065 | 4,155 | +10 | +0.2% | 981,600 |
| 2025/01/20 | 4,150 | 4,185 | 4,100 | 4,145 | -5 | -0.1% | 845,400 |
| 2025/01/17 | 4,050 | 4,175 | 4,040 | 4,150 | +65 | +1.6% | 1,493,500 |
| 2025/01/16 | 4,365 | 4,385 | 4,080 | 4,085 | -240 | -5.5% | 2,527,600 |
| 2025/01/15 | 4,465 | 4,530 | 4,325 | 4,325 | -125 | -2.8% | 1,651,600 |
| 2025/01/14 | 4,490 | 4,515 | 4,360 | 4,450 | -140 | -3.1% | 1,853,600 |
| 2025/01/10 | 4,540 | 4,645 | 4,525 | 4,590 | -20 | -0.4% | 1,573,500 |
| 2025/01/09 | 4,800 | 4,820 | 4,435 | 4,610 | -120 | -2.5% | 4,734,300 |
| 2025/01/08 | 4,650 | 4,735 | 4,600 | 4,730 | +20 | +0.4% | 2,266,800 |
| 2025/01/07 | 4,545 | 4,725 | 4,495 | 4,710 | +220 | +4.9% | 3,384,200 |
| 2025/01/06 | 4,455 | 4,555 | 4,415 | 4,490 | +40 | +0.9% | 1,946,100 |
| 2024/12/30 | 4,450 | 4,475 | 4,330 | 4,450 | +60 | +1.4% | 2,173,400 |
| 2024/12/27 | 4,300 | 4,445 | 4,280 | 4,390 | +230 | +5.5% | 4,048,600 |
| 2024/12/26 | 4,240 | 4,270 | 4,160 | 4,160 | -110 | -2.6% | 1,533,600 |
| 2024/12/25 | 4,310 | 4,340 | 4,240 | 4,270 | -25 | -0.6% | 919,500 |
| 2024/12/24 | 4,285 | 4,335 | 4,235 | 4,295 | +10 | +0.2% | 1,338,600 |
| 2024/12/23 | 4,205 | 4,310 | 4,140 | 4,285 | +30 | +0.7% | 2,297,200 |
| 2024/12/20 | 4,350 | 4,350 | 4,230 | 4,255 | -30 | -0.7% | 1,447,700 |
| 2024/12/19 | 4,215 | 4,335 | 4,205 | 4,285 | -70 | -1.6% | 1,402,200 |
| 2024/12/18 | 4,235 | 4,360 | 4,190 | 4,355 | +95 | +2.2% | 2,283,300 |
| 2024/12/17 | 4,560 | 4,585 | 4,255 | 4,260 | -265 | -5.9% | 4,378,600 |
| 2024/12/16 | 4,600 | 4,620 | 4,510 | 4,525 | -75 | -1.6% | 1,957,200 |
| 2024/12/13 | 4,630 | 4,655 | 4,570 | 4,600 | -30 | -0.6% | 1,909,800 |
| 2024/12/12 | 4,800 | 4,850 | 4,615 | 4,630 | -75 | -1.6% | 3,781,000 |
| 2024/12/11 | 4,690 | 4,800 | 4,640 | 4,705 | -35 | -0.7% | 3,085,600 |
| 2024/12/10 | 4,795 | 4,840 | 4,695 | 4,740 | -110 | -2.3% | 2,858,600 |
| 2024/12/09 | 5,010 | 5,020 | 4,760 | 4,850 | -70 | -1.4% | 6,013,100 |
| 2024/12/06 | 4,715 | 5,120 | 4,670 | 4,920 | +120 | +2.5% | 8,780,600 |
| 2024/12/05 | 4,640 | 4,855 | 4,565 | 4,800 | +270 | +6% | 6,233,900 |
| 2024/12/04 | 4,530 | 4,630 | 4,470 | 4,530 | +5 | +0.1% | 3,287,200 |
| 2024/12/03 | 4,585 | 4,630 | 4,495 | 4,525 | ±0 | ±0% | 3,453,800 |
| 2024/12/02 | 4,515 | 4,660 | 4,485 | 4,525 | -25 | -0.5% | 3,666,000 |
| 2024/11/29 | 4,785 | 4,820 | 4,500 | 4,550 | -305 | -6.3% | 6,456,500 |
51～
100
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 | 335,500円 | +28.6% | -16.3% | 0.15% | 55.92倍 | 4.47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 |
| サイボウズ | 293,300円 | +21.3% | +59.2% | 1.36% | 22.97倍 | 11.66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 | 217,300円 | +39.2% | +31.6% | 0.00% | 27.98倍 | 10.71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 | 128,100円 | +0.2% | - | 0.00% | - | 7.34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 | 383,500円 | +5.6% | +7.8% | 2.71% | 20.84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
