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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,190 | 4,290 | 4,180 | 4,240 | +40 | +1% | 763,600 |
| 2024/07/03 | 4,160 | 4,225 | 4,150 | 4,200 | +40 | +1% | 628,100 |
| 2024/07/02 | 4,345 | 4,385 | 4,145 | 4,160 | -90 | -2.1% | 1,589,400 |
| 2024/07/01 | 4,355 | 4,490 | 4,225 | 4,250 | -95 | -2.2% | 1,264,000 |
| 2024/06/28 | 4,450 | 4,530 | 4,315 | 4,345 | -80 | -1.8% | 1,666,600 |
| 2024/06/27 | 4,400 | 4,435 | 4,280 | 4,425 | +40 | +0.9% | 1,427,300 |
| 2024/06/26 | 4,270 | 4,410 | 4,155 | 4,385 | +185 | +4.4% | 2,181,600 |
| 2024/06/25 | 4,235 | 4,280 | 4,130 | 4,200 | -5 | -0.1% | 1,638,100 |
| 2024/06/24 | 4,380 | 4,385 | 4,170 | 4,205 | -125 | -2.9% | 2,556,500 |
| 2024/06/21 | 4,475 | 4,515 | 4,325 | 4,330 | -170 | -3.8% | 1,741,000 |
| 2024/06/20 | 4,465 | 4,575 | 4,455 | 4,500 | -305 | -6.3% | 3,775,400 |
| 2024/06/19 | 5,120 | 5,290 | 4,760 | 4,805 | -145 | -2.9% | 2,913,700 |
| 2024/06/18 | 5,010 | 5,030 | 4,950 | 4,950 | ±0 | ±0% | 446,100 |
| 2024/06/17 | 5,160 | 5,190 | 4,950 | 4,950 | -200 | -3.9% | 777,700 |
| 2024/06/14 | 4,980 | 5,180 | 4,970 | 5,150 | +165 | +3.3% | 580,000 |
| 2024/06/13 | 5,140 | 5,160 | 4,985 | 4,985 | -115 | -2.3% | 379,200 |
| 2024/06/12 | 5,220 | 5,250 | 5,040 | 5,100 | -120 | -2.3% | 360,400 |
| 2024/06/11 | 5,270 | 5,310 | 5,200 | 5,220 | ±0 | ±0% | 329,200 |
| 2024/06/10 | 5,170 | 5,250 | 5,150 | 5,220 | +90 | +1.8% | 370,500 |
| 2024/06/07 | 5,120 | 5,330 | 5,110 | 5,130 | +20 | +0.4% | 881,900 |
| 2024/06/06 | 4,925 | 5,310 | 4,920 | 5,110 | +115 | +2.3% | 1,590,700 |
| 2024/06/05 | 5,110 | 5,150 | 4,980 | 4,995 | -165 | -3.2% | 675,700 |
| 2024/06/04 | 5,190 | 5,270 | 5,160 | 5,160 | -10 | -0.2% | 571,500 |
| 2024/06/03 | 5,240 | 5,250 | 5,080 | 5,170 | -50 | -1% | 706,500 |
| 2024/05/31 | 4,950 | 5,220 | 4,885 | 5,220 | +190 | +3.8% | 1,132,200 |
| 2024/05/30 | 4,935 | 5,090 | 4,840 | 5,030 | -100 | -1.9% | 1,160,200 |
| 2024/05/29 | 5,300 | 5,340 | 5,130 | 5,130 | -210 | -3.9% | 891,600 |
| 2024/05/28 | 5,410 | 5,430 | 5,280 | 5,340 | -50 | -0.9% | 626,900 |
| 2024/05/27 | 5,290 | 5,390 | 5,250 | 5,390 | +70 | +1.3% | 716,300 |
| 2024/05/24 | 5,350 | 5,410 | 5,260 | 5,320 | -130 | -2.4% | 1,311,900 |
| 2024/05/23 | 5,770 | 5,910 | 5,410 | 5,450 | -70 | -1.3% | 3,000,900 |
| 2024/05/22 | 5,580 | 5,590 | 5,480 | 5,520 | -90 | -1.6% | 839,900 |
| 2024/05/21 | 5,800 | 5,860 | 5,570 | 5,610 | -50 | -0.9% | 1,604,300 |
| 2024/05/20 | 5,540 | 5,700 | 5,430 | 5,660 | +150 | +2.7% | 1,697,700 |
| 2024/05/17 | 5,500 | 5,540 | 5,330 | 5,510 | -40 | -0.7% | 1,284,900 |
| 2024/05/16 | 5,920 | 5,920 | 5,500 | 5,550 | -230 | -4% | 2,163,600 |
| 2024/05/15 | 6,030 | 6,280 | 5,740 | 5,780 | -120 | -2% | 3,221,700 |
| 2024/05/14 | 5,950 | 6,150 | 5,870 | 5,900 | -100 | -1.7% | 2,425,700 |
| 2024/05/13 | 5,910 | 6,230 | 5,740 | 6,000 | +30 | +0.5% | 2,845,200 |
| 2024/05/10 | 5,910 | 6,130 | 5,830 | 5,970 | +90 | +1.5% | 2,979,900 |
| 2024/05/09 | 6,280 | 6,290 | 5,870 | 5,880 | -390 | -6.2% | 3,148,300 |
| 2024/05/08 | 6,160 | 6,410 | 5,980 | 6,270 | +50 | +0.8% | 5,202,900 |
| 2024/05/07 | 5,750 | 6,370 | 5,750 | 6,220 | +700 | +12.7% | 7,153,400 |
| 2024/05/02 | 5,570 | 5,770 | 5,480 | 5,520 | -80 | -1.4% | 2,677,400 |
| 2024/05/01 | 5,810 | 5,940 | 5,550 | 5,600 | -310 | -5.2% | 4,129,100 |
| 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 |
201～
250
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
