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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 52.6 | 53.1 | 52.6 | 52.9 | -0.2 | -0.4% | 28,800 |
| 2009/12/29 | 52.5 | 53.1 | 52.5 | 53.1 | -0.3 | -0.6% | 61,600 |
| 2009/12/28 | 52.4 | 54.4 | 52.4 | 53.4 | +0.5 | +0.9% | 35,200 |
| 2009/12/25 | 54.9 | 54.9 | 52.6 | 52.9 | -1.4 | -2.6% | 77,600 |
| 2009/12/24 | 56 | 56 | 54.1 | 54.3 | -1.7 | -3% | 40,800 |
| 2009/12/22 | 55.8 | 56 | 54.1 | 56 | -0.3 | -0.5% | 25,600 |
| 2009/12/21 | 56.8 | 56.8 | 56.3 | 56.3 | ±0 | ±0% | 8,000 |
| 2009/12/18 | 56.5 | 56.5 | 55.4 | 56.3 | -1.2 | -2.1% | 23,200 |
| 2009/12/17 | 53.8 | 57.5 | 53.3 | 57.5 | +3.9 | +7.3% | 67,200 |
| 2009/12/16 | 53.6 | 53.8 | 53.6 | 53.6 | -1 | -1.8% | 24,800 |
| 2009/12/15 | 54.1 | 54.8 | 53.6 | 54.6 | +0.5 | +0.9% | 26,400 |
| 2009/12/14 | 54 | 55 | 54 | 54.1 | +0.6 | +1.1% | 20,800 |
| 2009/12/11 | 52.8 | 53.5 | 52.8 | 53.5 | -0.4 | -0.7% | 7,200 |
| 2009/12/10 | 52.9 | 53.9 | 52.5 | 53.9 | +1 | +1.9% | 12,000 |
| 2009/12/09 | 52.8 | 53.5 | 51.9 | 52.9 | -1.5 | -2.8% | 45,600 |
| 2009/12/08 | 54.9 | 54.9 | 53.1 | 54.4 | -0.4 | -0.7% | 20,800 |
| 2009/12/07 | 55 | 55 | 53.2 | 54.8 | -0.5 | -0.9% | 36,000 |
| 2009/12/04 | 55 | 55.3 | 54.3 | 55.3 | +0.4 | +0.7% | 46,400 |
| 2009/12/03 | 55.2 | 55.2 | 53.8 | 54.9 | -0.3 | -0.5% | 15,200 |
| 2009/12/02 | 55.2 | 55.2 | 55.2 | 55.2 | +1 | +1.8% | 800 |
| 2009/12/01 | 51.5 | 55.6 | 51.5 | 54.2 | +1.2 | +2.3% | 44,800 |
| 2009/11/30 | 52.3 | 53 | 52 | 53 | +0.2 | +0.4% | 12,000 |
| 2009/11/27 | 52.5 | 52.8 | 51.4 | 52.8 | -0.7 | -1.3% | 12,000 |
| 2009/11/26 | 52.5 | 53.5 | 51.5 | 53.5 | +1 | +1.9% | 20,800 |
| 2009/11/25 | 53.9 | 53.9 | 52.5 | 52.5 | +0.6 | +1.2% | 1,600 |
| 2009/11/24 | 52.4 | 52.8 | 51.9 | 51.9 | +0.1 | +0.2% | 14,400 |
| 2009/11/20 | 51 | 51.8 | 51 | 51.8 | +0.8 | +1.6% | 6,400 |
| 2009/11/19 | 52 | 52 | 50 | 51 | -2.5 | -4.7% | 48,000 |
| 2009/11/18 | 53.8 | 55.6 | 52.3 | 53.5 | -0.3 | -0.6% | 65,600 |
| 2009/11/17 | 54.3 | 54.4 | 53.5 | 53.8 | -0.8 | -1.5% | 53,600 |
| 2009/11/16 | 53.9 | 54.8 | 53.8 | 54.6 | +0.4 | +0.7% | 40,000 |
| 2009/11/13 | 54 | 54.8 | 53.8 | 54.2 | -0.8 | -1.5% | 42,400 |
| 2009/11/12 | 56.9 | 56.9 | 55 | 55 | -1.5 | -2.7% | 75,200 |
| 2009/11/11 | 55.8 | 57.3 | 55.8 | 56.5 | +0.2 | +0.4% | 11,200 |
| 2009/11/10 | 55.3 | 56.9 | 55.3 | 56.3 | +1 | +1.8% | 33,600 |
| 2009/11/09 | 56.3 | 56.3 | 55.3 | 55.3 | -1 | -1.8% | 39,200 |
| 2009/11/06 | 57.4 | 57.4 | 56.3 | 56.3 | -1.1 | -1.9% | 15,200 |
| 2009/11/05 | 58.3 | 58.3 | 56.4 | 57.4 | -0.9 | -1.5% | 20,000 |
| 2009/11/04 | 59.2 | 59.9 | 58.3 | 58.3 | -1.2 | -2% | 33,600 |
| 2009/11/02 | 56.4 | 59.5 | 56.4 | 59.5 | +1.9 | +3.3% | 28,800 |
| 2009/10/30 | 57.4 | 58 | 56.9 | 57.6 | -0.3 | -0.5% | 56,000 |
| 2009/10/29 | 57.9 | 57.9 | 55.6 | 57.9 | -0.5 | -0.9% | 63,200 |
| 2009/10/28 | 58.6 | 58.8 | 58.4 | 58.4 | ±0 | ±0% | 28,000 |
| 2009/10/27 | 60.6 | 60.6 | 57.6 | 58.4 | -3.7 | -6% | 193,600 |
| 2009/10/26 | 62.5 | 63.8 | 61.9 | 62.1 | -1.7 | -2.7% | 107,200 |
| 2009/10/23 | 62.9 | 64.1 | 62.9 | 63.8 | +0.3 | +0.5% | 32,800 |
| 2009/10/22 | 64.5 | 64.5 | 62.5 | 63.5 | -1.6 | -2.5% | 80,000 |
| 2009/10/21 | 63.8 | 66.9 | 63.8 | 65.1 | +1.8 | +2.8% | 198,400 |
| 2009/10/20 | 63.4 | 64 | 62.6 | 63.3 | -0.8 | -1.2% | 53,600 |
| 2009/10/19 | 63.9 | 64.3 | 63 | 64.1 | -0.4 | -0.6% | 96,800 |
3801～
3850
件表示中 / 4835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 | 377,000円 | +28.6% | -16.3% | 0.13% | 62.86倍 | 5.02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 |
| 松 竹 | 1,357,000円 | +13.1% | -5.8% | 0.22% | 93.26倍 | 2.00倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| システナ | 39,300円 | +6.6% | +7.1% | 3.05% | 15.87倍 | 4.33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 | 153,900円 | +33.5% | +84.3% | 0.15% | 43.80倍 | 4.56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 | 127,600円 | +0.2% | - | 0.00% | - | 7.32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
