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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 3,810 | 3,945 | 3,755 | 3,785 | -70 | -1.8% | 1,163,900 |
| 2024/02/06 | 3,880 | 4,040 | 3,805 | 3,855 | -60 | -1.5% | 1,547,400 |
| 2024/02/05 | 4,180 | 4,195 | 3,915 | 3,915 | -235 | -5.7% | 2,232,600 |
| 2024/02/02 | 3,905 | 4,150 | 3,830 | 4,150 | +340 | +8.9% | 4,570,800 |
| 2024/02/01 | 3,550 | 3,880 | 3,460 | 3,810 | +190 | +5.2% | 4,654,200 |
| 2024/01/31 | 3,380 | 3,625 | 3,380 | 3,620 | +30 | +0.8% | 1,750,100 |
| 2024/01/30 | 3,770 | 3,775 | 3,590 | 3,590 | -150 | -4% | 1,327,400 |
| 2024/01/29 | 3,855 | 3,920 | 3,675 | 3,740 | -115 | -3% | 2,171,700 |
| 2024/01/26 | 3,850 | 4,020 | 3,765 | 3,855 | -135 | -3.4% | 2,574,500 |
| 2024/01/25 | 4,100 | 4,190 | 3,910 | 3,990 | -85 | -2.1% | 3,929,800 |
| 2024/01/24 | 4,200 | 4,300 | 4,020 | 4,075 | +130 | +3.3% | 7,208,400 |
| 2024/01/23 | 3,580 | 3,970 | 3,565 | 3,945 | +440 | +12.6% | 9,331,600 |
| 2024/01/22 | 3,340 | 3,575 | 3,185 | 3,505 | +225 | +6.9% | 6,382,900 |
| 2024/01/19 | 3,315 | 3,880 | 2,929 | 3,280 | -315 | -8.8% | 14,104,100 |
| 2024/01/18 | 4,435 | 4,550 | 3,595 | 3,595 | -700 | -16.3% | 1,697,900 |
| 2024/01/17 | 4,200 | 4,295 | 4,040 | 4,295 | +700 | +19.5% | 6,290,700 |
| 2024/01/16 | 3,305 | 3,635 | 3,155 | 3,595 | +495 | +16% | 10,480,100 |
| 2024/01/15 | 2,685 | 3,230 | 2,685 | 3,100 | +355 | +12.9% | 10,065,600 |
| 2024/01/12 | 2,599 | 2,895 | 2,570 | 2,745 | +176 | +6.9% | 12,803,700 |
| 2024/01/11 | 2,341 | 2,574 | 2,296 | 2,569 | +259 | +11.2% | 6,635,000 |
| 2024/01/10 | 2,175 | 2,328 | 2,154 | 2,310 | +149 | +6.9% | 3,477,100 |
| 2024/01/09 | 2,160 | 2,215 | 2,117 | 2,161 | +40 | +1.9% | 1,315,800 |
| 2024/01/05 | 2,180 | 2,185 | 2,080 | 2,121 | -44 | -2% | 1,276,900 |
| 2024/01/04 | 2,150 | 2,237 | 2,130 | 2,165 | -44 | -2% | 1,767,700 |
| 2023/12/29 | 2,175 | 2,218 | 2,115 | 2,209 | +59 | +2.7% | 2,056,000 |
| 2023/12/28 | 2,033 | 2,150 | 2,015 | 2,150 | +101 | +4.9% | 1,940,800 |
| 2023/12/27 | 2,008 | 2,071 | 1,994 | 2,049 | +62 | +3.1% | 1,691,500 |
| 2023/12/26 | 1,985 | 2,031 | 1,975 | 1,987 | +6 | +0.3% | 1,295,800 |
| 2023/12/25 | 2,013 | 2,014 | 1,949 | 1,981 | -33 | -1.6% | 1,051,500 |
| 2023/12/22 | 1,975 | 2,032 | 1,955 | 2,014 | +57 | +2.9% | 1,389,000 |
| 2023/12/21 | 1,915 | 2,005 | 1,907 | 1,957 | +4 | +0.2% | 1,112,600 |
| 2023/12/20 | 1,996 | 2,051 | 1,930 | 1,953 | -3 | -0.2% | 2,640,700 |
| 2023/12/19 | 1,886 | 1,960 | 1,852 | 1,956 | +94 | +5% | 1,564,400 |
| 2023/12/18 | 1,860 | 1,910 | 1,815 | 1,862 | -12 | -0.6% | 1,094,800 |
| 2023/12/15 | 1,870 | 1,900 | 1,825 | 1,874 | -18 | -1% | 1,390,700 |
| 2023/12/14 | 1,975 | 2,007 | 1,868 | 1,892 | -44 | -2.3% | 1,775,800 |
| 2023/12/13 | 1,991 | 2,007 | 1,890 | 1,936 | +41 | +2.2% | 3,248,000 |
| 2023/12/12 | 2,012 | 2,070 | 1,871 | 1,895 | -145 | -7.1% | 4,389,900 |
| 2023/12/11 | 2,190 | 2,235 | 2,026 | 2,040 | -50 | -2.4% | 3,696,500 |
| 2023/12/08 | 2,130 | 2,196 | 2,015 | 2,090 | -154 | -6.9% | 6,067,900 |
| 2023/12/07 | 2,245 | 2,353 | 2,206 | 2,244 | +84 | +3.9% | 17,051,400 |
| 2023/12/06 | 1,988 | 2,273 | 1,988 | 2,160 | +233 | +12.1% | 32,492,300 |
| 2023/12/05 | 1,920 | 2,191 | 1,890 | 1,927 | +136 | +7.6% | 30,039,000 |
| 2023/12/04 | 1,641 | 1,837 | 1,617 | 1,791 | +140 | +8.5% | 11,266,700 |
| 2023/12/01 | 1,757 | 1,895 | 1,626 | 1,651 | -140 | -7.8% | 13,895,700 |
| 2023/11/30 | 1,956 | 2,072 | 1,735 | 1,791 | -109 | -5.7% | 26,170,100 |
| 2023/11/29 | 1,880 | 1,900 | 1,823 | 1,900 | +400 | +26.7% | 2,906,500 |
| 2023/11/28 | 1,194 | 1,500 | 1,191 | 1,500 | +300 | +25% | 14,476,200 |
| 2023/11/27 | 1,185 | 1,205 | 1,180 | 1,200 | +15 | +1.3% | 256,200 |
| 2023/11/24 | 1,210 | 1,217 | 1,183 | 1,185 | -29 | -2.4% | 326,400 |
301～
350
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
