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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 4849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 | 297,000円 | +16.2% | -90.1% | 0.17% | 594.00倍 | 3.95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 |
| カバー | 215,100円 | +21.0% | +3.0% | 0.00% | 24.78倍 | 8.33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 |
| ウイングアーク | 367,000円 | +8.7% | +8.4% | 2.83% | 19.86倍 | 3.04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％ |
| ＰＫＳＨＡ | 363,500円 | +18.4% | +0.2% | 0.00% | 43.38倍 | 3.30倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| Ｓｙｎｓ | 103,300円 | +0.2% | - | 0.00% | - | 5.93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 |
市場注目の銘柄
チャート関連のコラム
