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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 1,219 | 1,244 | 1,208 | 1,214 | +1 | +0.1% | 608,300 |
| 2023/11/21 | 1,218 | 1,218 | 1,185 | 1,213 | +17 | +1.4% | 500,800 |
| 2023/11/20 | 1,180 | 1,217 | 1,166 | 1,196 | +18 | +1.5% | 639,500 |
| 2023/11/17 | 1,155 | 1,189 | 1,151 | 1,178 | +21 | +1.8% | 502,300 |
| 2023/11/16 | 1,160 | 1,189 | 1,153 | 1,157 | -12 | -1% | 434,200 |
| 2023/11/15 | 1,188 | 1,201 | 1,162 | 1,169 | -9 | -0.8% | 623,900 |
| 2023/11/14 | 1,195 | 1,208 | 1,158 | 1,178 | -9 | -0.8% | 592,600 |
| 2023/11/13 | 1,153 | 1,188 | 1,136 | 1,187 | +39 | +3.4% | 599,400 |
| 2023/11/10 | 1,083 | 1,154 | 1,082 | 1,148 | +39 | +3.5% | 660,100 |
| 2023/11/09 | 1,054 | 1,112 | 1,041 | 1,109 | +54 | +5.1% | 560,100 |
| 2023/11/08 | 1,081 | 1,089 | 1,046 | 1,055 | -23 | -2.1% | 627,800 |
| 2023/11/07 | 1,110 | 1,118 | 1,078 | 1,078 | -43 | -3.8% | 540,900 |
| 2023/11/06 | 1,138 | 1,151 | 1,117 | 1,121 | +7 | +0.6% | 640,900 |
| 2023/11/02 | 1,168 | 1,168 | 1,113 | 1,114 | -37 | -3.2% | 728,200 |
| 2023/11/01 | 1,162 | 1,177 | 1,114 | 1,151 | -5 | -0.4% | 1,290,900 |
| 2023/10/31 | 1,000 | 1,164 | 980 | 1,156 | +123 | +11.9% | 3,168,800 |
| 2023/10/30 | 1,036 | 1,059 | 1,028 | 1,033 | -2 | -0.2% | 797,200 |
| 2023/10/27 | 1,015 | 1,043 | 1,004 | 1,035 | +26 | +2.6% | 636,800 |
| 2023/10/26 | 1,003 | 1,019 | 988 | 1,009 | -24 | -2.3% | 837,900 |
| 2023/10/25 | 1,080 | 1,082 | 1,031 | 1,033 | -36 | -3.4% | 993,600 |
| 2023/10/24 | 1,094 | 1,098 | 1,012 | 1,069 | -8 | -0.7% | 1,400,300 |
| 2023/10/23 | 1,102 | 1,115 | 1,077 | 1,077 | -42 | -3.8% | 849,300 |
| 2023/10/20 | 1,113 | 1,132 | 1,100 | 1,119 | -17 | -1.5% | 843,700 |
| 2023/10/19 | 1,151 | 1,169 | 1,136 | 1,136 | -52 | -4.4% | 828,100 |
| 2023/10/18 | 1,200 | 1,209 | 1,125 | 1,188 | -29 | -2.4% | 1,483,400 |
| 2023/10/17 | 1,236 | 1,236 | 1,192 | 1,217 | +1 | +0.1% | 850,200 |
| 2023/10/16 | 1,243 | 1,260 | 1,214 | 1,216 | -27 | -2.2% | 814,600 |
| 2023/10/13 | 1,262 | 1,308 | 1,234 | 1,243 | -28 | -2.2% | 1,231,000 |
| 2023/10/12 | 1,224 | 1,285 | 1,215 | 1,271 | +39 | +3.2% | 1,383,200 |
| 2023/10/11 | 1,266 | 1,278 | 1,228 | 1,232 | -9 | -0.7% | 619,200 |
| 2023/10/10 | 1,230 | 1,247 | 1,223 | 1,241 | +25 | +2.1% | 524,100 |
| 2023/10/06 | 1,257 | 1,263 | 1,214 | 1,216 | -48 | -3.8% | 735,000 |
| 2023/10/05 | 1,240 | 1,269 | 1,220 | 1,264 | +27 | +2.2% | 914,700 |
| 2023/10/04 | 1,199 | 1,253 | 1,195 | 1,237 | -2 | -0.2% | 1,345,700 |
| 2023/10/03 | 1,247 | 1,273 | 1,220 | 1,239 | +72 | +6.2% | 2,970,000 |
| 2023/10/02 | 1,235 | 1,253 | 1,166 | 1,167 | -51 | -4.2% | 1,205,400 |
| 2023/09/29 | 1,275 | 1,275 | 1,213 | 1,218 | -60 | -4.7% | 1,012,700 |
| 2023/09/28 | 1,311 | 1,338 | 1,278 | 1,278 | -21 | -1.6% | 987,100 |
| 2023/09/27 | 1,258 | 1,305 | 1,246 | 1,299 | +18 | +1.4% | 1,071,600 |
| 2023/09/26 | 1,303 | 1,315 | 1,280 | 1,281 | -48 | -3.6% | 917,500 |
| 2023/09/25 | 1,343 | 1,369 | 1,320 | 1,329 | -2 | -0.2% | 1,188,100 |
| 2023/09/22 | 1,273 | 1,339 | 1,265 | 1,331 | +21 | +1.6% | 1,070,700 |
| 2023/09/21 | 1,342 | 1,347 | 1,293 | 1,310 | -50 | -3.7% | 1,470,600 |
| 2023/09/20 | 1,304 | 1,363 | 1,297 | 1,360 | +51 | +3.9% | 1,909,500 |
| 2023/09/19 | 1,300 | 1,324 | 1,278 | 1,309 | +39 | +3.1% | 1,186,800 |
| 2023/09/15 | 1,296 | 1,309 | 1,254 | 1,270 | -25 | -1.9% | 1,131,100 |
| 2023/09/14 | 1,269 | 1,307 | 1,267 | 1,295 | +36 | +2.9% | 1,351,400 |
| 2023/09/13 | 1,201 | 1,274 | 1,183 | 1,259 | +52 | +4.3% | 2,127,900 |
| 2023/09/12 | 1,229 | 1,251 | 1,199 | 1,207 | -11 | -0.9% | 1,945,300 |
| 2023/09/11 | 1,279 | 1,297 | 1,215 | 1,218 | -75 | -5.8% | 2,059,300 |
351～
400
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
