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 |
|---|---|---|---|---|---|---|---|
| 2009/10/06 | 56.7 | 56.7 | 54.4 | 56 | -0.7 | -1.2% | 24,000 |
| 2009/10/05 | 56.3 | 57.5 | 55.6 | 56.7 | +0.1 | +0.2% | 62,400 |
| 2009/10/02 | 56.3 | 56.6 | 55.3 | 56.6 | -0.9 | -1.6% | 83,200 |
| 2009/10/01 | 56.5 | 57.8 | 56.5 | 57.5 | +0.5 | +0.9% | 51,200 |
| 2009/09/30 | 56.5 | 57.4 | 56.3 | 57 | -0.5 | -0.9% | 45,600 |
| 2009/09/29 | 58.1 | 58.6 | 57.5 | 57.5 | -0.3 | -0.5% | 25,600 |
| 2009/09/28 | 56.4 | 58.1 | 56.4 | 57.8 | +0.4 | +0.7% | 48,000 |
| 2009/09/25 | 56.4 | 57.5 | 56.4 | 57.4 | +1.1 | +2% | 40,800 |
| 2009/09/24 | 55.9 | 56.3 | 55 | 56.3 | +1.4 | +2.6% | 37,600 |
| 2009/09/18 | 54.4 | 55 | 53.9 | 54.9 | +0.5 | +0.9% | 16,800 |
| 2009/09/17 | 54.5 | 54.6 | 54.1 | 54.4 | -0.6 | -1.1% | 18,400 |
| 2009/09/16 | 55.4 | 55.4 | 54.1 | 55 | -0.4 | -0.7% | 45,600 |
| 2009/09/15 | 54.9 | 55.6 | 54.4 | 55.4 | +1 | +1.8% | 44,000 |
| 2009/09/14 | 54.4 | 54.5 | 54 | 54.4 | -0.5 | -0.9% | 56,800 |
| 2009/09/11 | 55.8 | 56.6 | 54.9 | 54.9 | -1.9 | -3.3% | 44,800 |
| 2009/09/10 | 56.9 | 56.9 | 55 | 56.8 | +0.4 | +0.7% | 51,200 |
| 2009/09/09 | 56.4 | 56.4 | 56 | 56.4 | ±0 | ±0% | 54,400 |
| 2009/09/08 | 56.3 | 56.4 | 56 | 56.4 | -0.1 | -0.2% | 55,200 |
| 2009/09/07 | 59.5 | 59.5 | 56.3 | 56.5 | -2.3 | -3.9% | 67,200 |
| 2009/09/04 | 59.5 | 59.6 | 58.8 | 58.8 | -0.7 | -1.2% | 35,200 |
| 2009/09/03 | 60.3 | 60.3 | 59.1 | 59.5 | -1.1 | -1.8% | 48,800 |
| 2009/09/02 | 60.7 | 61.3 | 60.6 | 60.6 | -1 | -1.6% | 27,200 |
| 2009/09/01 | 61.3 | 61.6 | 60.8 | 61.6 | -0.2 | -0.3% | 12,800 |
| 2009/08/31 | 61.1 | 62.8 | 61.1 | 61.8 | -0.3 | -0.5% | 10,400 |
| 2009/08/28 | 62.8 | 63.5 | 62.1 | 62.1 | -0.7 | -1.1% | 88,000 |
| 2009/08/27 | 63 | 63 | 62 | 62.8 | -0.1 | -0.2% | 21,600 |
| 2009/08/26 | 61.5 | 63.1 | 61.5 | 62.9 | +1.4 | +2.3% | 70,400 |
| 2009/08/25 | 60.9 | 61.6 | 60.6 | 61.5 | +1.4 | +2.3% | 29,600 |
| 2009/08/24 | 61.1 | 61.1 | 59.6 | 60.1 | +0.2 | +0.3% | 20,800 |
| 2009/08/21 | 60.1 | 60.2 | 59.8 | 59.9 | -0.7 | -1.2% | 22,400 |
| 2009/08/20 | 60.3 | 60.6 | 59.5 | 60.6 | ±0 | ±0% | 58,400 |
| 2009/08/19 | 61 | 61.3 | 60.6 | 60.6 | -0.4 | -0.7% | 31,200 |
| 2009/08/18 | 60.6 | 61.3 | 60.6 | 61 | -0.3 | -0.5% | 28,000 |
| 2009/08/17 | 61.9 | 62.3 | 61.3 | 61.3 | -0.8 | -1.3% | 53,600 |
| 2009/08/14 | 61.9 | 62.5 | 61.9 | 62.1 | ±0 | ±0% | 16,800 |
| 2009/08/13 | 62.5 | 63 | 62.1 | 62.1 | ±0 | ±0% | 48,000 |
| 2009/08/12 | 62.9 | 62.9 | 62.1 | 62.1 | -0.8 | -1.3% | 30,400 |
| 2009/08/11 | 62.4 | 62.9 | 62.1 | 62.9 | +0.1 | +0.2% | 24,000 |
| 2009/08/10 | 62.6 | 62.9 | 62.5 | 62.8 | +0.3 | +0.5% | 30,400 |
| 2009/08/07 | 62.3 | 62.8 | 62.3 | 62.5 | +0.2 | +0.3% | 16,800 |
| 2009/08/06 | 63.1 | 63.1 | 62.1 | 62.3 | +0.2 | +0.3% | 44,000 |
| 2009/08/05 | 63.1 | 63.8 | 62.1 | 62.1 | +0.1 | +0.2% | 44,000 |
| 2009/08/04 | 64.4 | 66.3 | 61.8 | 62 | +0.2 | +0.3% | 169,600 |
| 2009/08/03 | 61.9 | 63.1 | 61.6 | 61.8 | -1.3 | -2.1% | 68,800 |
| 2009/07/31 | 64.6 | 64.6 | 63.1 | 63.1 | -1 | -1.6% | 73,600 |
| 2009/07/30 | 64.8 | 64.9 | 62.9 | 64.1 | ±0 | ±0% | 86,400 |
| 2009/07/29 | 64.3 | 64.8 | 63.6 | 64.1 | -0.7 | -1.1% | 93,600 |
| 2009/07/28 | 68 | 69.3 | 64.8 | 64.8 | -1.3 | -2% | 370,400 |
| 2009/07/27 | 66 | 66.3 | 64 | 66.1 | ±0 | ±0% | 68,000 |
| 2009/07/24 | 66.1 | 66.3 | 65 | 66.1 | +0.5 | +0.8% | 59,200 |
3901～
3950
件表示中 / 4878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 | 288,100円 | +16.2% | -90.1% | 0.17% | 576.20倍 | 3.84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 |
| テレ東ＨＤ | 484,000円 | +2.0% | +13.9% | 1.86% | 18.95倍 | 1.27倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ＰＫＳＨＡ | 383,000円 | +18.4% | +0.2% | 0.00% | 45.74倍 | 3.48倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ウイングアーク | 336,000円 | +8.7% | +8.4% | 3.10% | 18.19倍 | 2.79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％ |
| デジアーツ | 810,000円 | +25.7% | +34.8% | 1.17% | 26.12倍 | 6.33倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
