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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,605 | 4,745 | 4,250 | 4,285 | -155 | -3.5% | 9,244,900 |
| 2024/09/13 | 4,490 | 4,565 | 4,350 | 4,440 | -80 | -1.8% | 11,423,100 |
| 2024/09/12 | 3,960 | 4,520 | 3,950 | 4,520 | +700 | +18.3% | 16,744,400 |
| 2024/09/11 | 3,795 | 3,890 | 3,705 | 3,820 | +65 | +1.7% | 6,358,500 |
| 2024/09/10 | 3,855 | 3,860 | 3,730 | 3,755 | -60 | -1.6% | 4,333,500 |
| 2024/09/09 | 3,450 | 3,890 | 3,430 | 3,815 | +210 | +5.8% | 7,038,200 |
| 2024/09/06 | 3,855 | 3,890 | 3,530 | 3,605 | -185 | -4.9% | 5,407,600 |
| 2024/09/05 | 3,695 | 3,975 | 3,695 | 3,790 | +25 | +0.7% | 8,567,100 |
| 2024/09/04 | 3,790 | 3,980 | 3,720 | 3,765 | -250 | -6.2% | 8,215,900 |
| 2024/09/03 | 3,830 | 4,015 | 3,700 | 4,015 | +245 | +6.5% | 7,935,800 |
| 2024/09/02 | 3,540 | 3,795 | 3,530 | 3,770 | +335 | +9.8% | 7,761,100 |
| 2024/08/30 | 3,405 | 3,550 | 3,400 | 3,435 | ±0 | ±0% | 2,231,300 |
| 2024/08/29 | 3,455 | 3,550 | 3,400 | 3,435 | -145 | -4.1% | 2,340,400 |
| 2024/08/28 | 3,730 | 3,800 | 3,545 | 3,580 | -150 | -4% | 2,621,100 |
| 2024/08/27 | 3,905 | 3,945 | 3,715 | 3,730 | -125 | -3.2% | 3,666,400 |
| 2024/08/26 | 3,665 | 3,940 | 3,605 | 3,855 | +185 | +5% | 6,392,500 |
| 2024/08/23 | 3,555 | 3,775 | 3,440 | 3,670 | +25 | +0.7% | 7,911,900 |
| 2024/08/22 | 3,690 | 4,055 | 3,540 | 3,645 | +160 | +4.6% | 16,315,200 |
| 2024/08/21 | 3,340 | 3,500 | 3,185 | 3,485 | +215 | +6.6% | 14,966,500 |
| 2024/08/20 | 2,812 | 3,270 | 2,786 | 3,270 | +504 | +18.2% | 10,576,200 |
| 2024/08/19 | 3,000 | 3,040 | 2,756 | 2,766 | -174 | -5.9% | 8,158,100 |
| 2024/08/16 | 2,960 | 2,962 | 2,715 | 2,940 | +130 | +4.6% | 9,365,900 |
| 2024/08/15 | 2,741 | 2,950 | 2,668 | 2,810 | +97 | +3.6% | 6,597,100 |
| 2024/08/14 | 2,649 | 2,819 | 2,571 | 2,713 | +116 | +4.5% | 4,701,400 |
| 2024/08/13 | 2,522 | 2,679 | 2,516 | 2,597 | +116 | +4.7% | 2,530,200 |
| 2024/08/09 | 2,629 | 2,670 | 2,389 | 2,481 | -69 | -2.7% | 2,862,200 |
| 2024/08/08 | 2,686 | 2,690 | 2,425 | 2,550 | -138 | -5.1% | 4,239,000 |
| 2024/08/07 | 2,314 | 2,828 | 2,300 | 2,688 | +334 | +14.2% | 5,556,000 |
| 2024/08/06 | 2,458 | 2,527 | 2,300 | 2,354 | +25 | +1.1% | 2,637,600 |
| 2024/08/05 | 2,666 | 2,666 | 2,329 | 2,329 | -500 | -17.7% | 3,084,200 |
| 2024/08/02 | 2,865 | 2,940 | 2,760 | 2,829 | -186 | -6.2% | 2,637,800 |
| 2024/08/01 | 3,080 | 3,085 | 2,876 | 3,015 | -70 | -2.3% | 2,294,500 |
| 2024/07/31 | 2,980 | 3,085 | 2,900 | 3,085 | +30 | +1% | 2,355,600 |
| 2024/07/30 | 2,961 | 3,195 | 2,953 | 3,055 | -360 | -10.5% | 4,428,300 |
| 2024/07/29 | 3,385 | 3,485 | 3,305 | 3,415 | +65 | +1.9% | 1,149,900 |
| 2024/07/26 | 3,350 | 3,420 | 3,300 | 3,350 | +5 | +0.1% | 845,900 |
| 2024/07/25 | 3,440 | 3,475 | 3,340 | 3,345 | -210 | -5.9% | 1,209,600 |
| 2024/07/24 | 3,550 | 3,610 | 3,530 | 3,555 | -15 | -0.4% | 887,800 |
| 2024/07/23 | 3,605 | 3,640 | 3,545 | 3,570 | +5 | +0.1% | 814,200 |
| 2024/07/22 | 3,725 | 3,735 | 3,565 | 3,565 | -210 | -5.6% | 1,191,500 |
| 2024/07/19 | 3,800 | 3,845 | 3,740 | 3,775 | -30 | -0.8% | 889,000 |
| 2024/07/18 | 3,850 | 3,895 | 3,795 | 3,805 | -110 | -2.8% | 928,200 |
| 2024/07/17 | 4,015 | 4,070 | 3,870 | 3,915 | -85 | -2.1% | 1,184,700 |
| 2024/07/16 | 4,070 | 4,080 | 3,970 | 4,000 | -90 | -2.2% | 764,000 |
| 2024/07/12 | 3,980 | 4,105 | 3,950 | 4,090 | +80 | +2% | 944,100 |
| 2024/07/11 | 4,065 | 4,110 | 3,990 | 4,010 | -35 | -0.9% | 706,700 |
| 2024/07/10 | 4,005 | 4,045 | 3,940 | 4,045 | ±0 | ±0% | 890,700 |
| 2024/07/09 | 4,015 | 4,115 | 4,010 | 4,045 | +50 | +1.3% | 886,000 |
| 2024/07/08 | 4,010 | 4,070 | 3,970 | 3,995 | -75 | -1.8% | 917,500 |
| 2024/07/05 | 4,205 | 4,220 | 4,060 | 4,070 | -170 | -4% | 1,377,400 |
151～
200
件表示中 / 4786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 |
| Ｓｙｎｓ | 128,100円 | +0.2% | - | 0.00% | - | 7.35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 |
| カバー | 217,300円 | +39.2% | +31.6% | 0.00% | 27.97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 |
| 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％ |
| Ａｐｐｉｅｒ | 126,900円 | +33.5% | +84.3% | 0.18% | 36.09倍 | 3.76倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
