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 |
---|---|---|---|---|---|---|---|
2023/12/29 | 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 |
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 |
101~
150
件表示中 / 4562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 | 522,000円 | +28.3% | +156.5% | 0.08% | 149.10倍 | 20.40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 |
テレ朝HD | 201,200円 | +0.4% | +0.4% | 2.49% | 11.36倍 | 0.48倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
Sansan | 161,600円 | +28.0% | +719.7% | 0.00% | 271.14倍 | 15.62倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「BillOne」も展開 |
DTS | 416,500円 | +8.0% | +3.3% | 2.64% | 19.52倍 | 2.80倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Web系の技術力強化。独立系 |
JMDC | 273,900円 | +32.8% | +31.8% | 0.51% | 28.86倍 | 2.54倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム