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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/04/22 | 6,210 | 6,640 | 5,550 | 5,770 | -420 | -6.8% | 10,066,700 |
| 2024/04/19 | 6,190 | 6,190 | 5,870 | 6,190 | +1,000 | +19.3% | 10,741,100 |
| 2024/04/18 | 4,880 | 5,260 | 4,820 | 5,190 | +40 | +0.8% | 6,641,500 |
| 2024/04/17 | 5,510 | 5,580 | 5,060 | 5,150 | -270 | -5% | 5,564,700 |
| 2024/04/16 | 5,590 | 5,640 | 5,290 | 5,420 | -320 | -5.6% | 5,105,700 |
| 2024/04/15 | 5,630 | 5,880 | 5,460 | 5,740 | -90 | -1.5% | 8,392,800 |
| 2024/04/12 | 5,280 | 6,150 | 5,250 | 5,830 | +520 | +9.8% | 21,296,200 |
| 2024/04/11 | 5,670 | 5,700 | 5,200 | 5,310 | -260 | -4.7% | 9,749,800 |
| 2024/04/10 | 5,300 | 5,570 | 5,120 | 5,570 | +705 | +14.5% | 18,242,600 |
| 2024/04/09 | 4,420 | 5,060 | 4,350 | 4,865 | +510 | +11.7% | 21,899,800 |
| 2024/04/08 | 4,470 | 4,785 | 4,255 | 4,355 | -5 | -0.1% | 10,087,900 |
| 2024/04/05 | 4,330 | 4,570 | 4,240 | 4,360 | -110 | -2.5% | 5,876,600 |
| 2024/04/04 | 4,640 | 4,675 | 4,240 | 4,470 | +15 | +0.3% | 7,533,700 |
| 2024/04/03 | 4,750 | 4,980 | 4,425 | 4,455 | -430 | -8.8% | 6,860,400 |
| 2024/04/02 | 5,250 | 5,430 | 4,840 | 4,885 | -455 | -8.5% | 4,170,300 |
| 2024/04/01 | 5,600 | 5,620 | 5,270 | 5,340 | -340 | -6% | 2,444,100 |
| 2024/03/29 | 6,060 | 6,120 | 5,640 | 5,680 | -410 | -6.7% | 3,140,500 |
| 2024/03/28 | 6,150 | 6,380 | 6,060 | 6,090 | -270 | -4.2% | 1,364,500 |
| 2024/03/27 | 6,610 | 6,610 | 6,200 | 6,360 | -270 | -4.1% | 1,554,700 |
| 2024/03/26 | 6,700 | 7,010 | 6,520 | 6,630 | +60 | +0.9% | 1,703,900 |
| 2024/03/25 | 6,900 | 7,030 | 6,570 | 6,570 | -550 | -7.7% | 2,062,000 |
251～
300
件表示中 / 4815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 | 383,500円 | +28.6% | -16.3% | 0.13% | 63.92倍 | 5.10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 | 354,000円 | +21.3% | +59.2% | 1.13% | 27.73倍 | 14.08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 |
| システナ | 40,600円 | +6.6% | +7.1% | 2.96% | 16.40倍 | 4.47倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| Ａｐｐｉｅｒ | 146,100円 | +33.5% | +84.3% | 0.15% | 41.56倍 | 4.33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 |
| Ｓｙｎｓ | 129,000円 | +0.2% | - | 0.00% | - | 7.40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
