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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,475 | 3,495 | 3,240 | 3,345 | -195 | -5.5% | 1,769,000 |
| 2025/04/03 | 3,400 | 3,570 | 3,380 | 3,540 | -70 | -1.9% | 1,083,600 |
| 2025/04/02 | 3,655 | 3,665 | 3,560 | 3,610 | -45 | -1.2% | 858,700 |
| 2025/04/01 | 3,705 | 3,715 | 3,630 | 3,655 | -25 | -0.7% | 759,600 |
| 2025/03/31 | 3,685 | 3,710 | 3,640 | 3,680 | -150 | -3.9% | 1,247,400 |
| 2025/03/28 | 3,905 | 3,990 | 3,830 | 3,830 | -90 | -2.3% | 920,000 |
| 2025/03/27 | 3,955 | 3,975 | 3,920 | 3,920 | -75 | -1.9% | 780,500 |
| 2025/03/26 | 4,010 | 4,010 | 3,950 | 3,995 | ±0 | ±0% | 820,500 |
| 2025/03/25 | 4,130 | 4,145 | 3,995 | 3,995 | -75 | -1.8% | 843,300 |
| 2025/03/24 | 4,095 | 4,160 | 4,065 | 4,070 | -25 | -0.6% | 572,100 |
| 2025/03/21 | 4,100 | 4,130 | 4,080 | 4,095 | -15 | -0.4% | 587,000 |
| 2025/03/19 | 4,160 | 4,175 | 4,105 | 4,110 | -55 | -1.3% | 581,900 |
| 2025/03/18 | 4,160 | 4,265 | 4,140 | 4,165 | +45 | +1.1% | 1,099,900 |
| 2025/03/17 | 4,090 | 4,120 | 4,040 | 4,120 | +80 | +2% | 797,200 |
| 2025/03/14 | 3,990 | 4,045 | 3,980 | 4,040 | +50 | +1.3% | 631,400 |
| 2025/03/13 | 4,050 | 4,075 | 3,975 | 3,990 | -10 | -0.3% | 788,800 |
| 2025/03/12 | 3,935 | 4,035 | 3,935 | 4,000 | +35 | +0.9% | 965,000 |
| 2025/03/11 | 3,910 | 3,980 | 3,865 | 3,965 | -75 | -1.9% | 1,219,800 |
| 2025/03/10 | 3,955 | 4,100 | 3,945 | 4,040 | +100 | +2.5% | 1,117,900 |
| 2025/03/07 | 4,035 | 4,045 | 3,940 | 3,940 | -175 | -4.3% | 1,378,000 |
| 2025/03/06 | 4,135 | 4,160 | 4,085 | 4,115 | +40 | +1% | 739,600 |
| 2025/03/05 | 4,100 | 4,140 | 4,065 | 4,075 | ±0 | ±0% | 990,300 |
| 2025/03/04 | 4,110 | 4,140 | 4,010 | 4,075 | -105 | -2.5% | 1,287,500 |
| 2025/03/03 | 4,060 | 4,190 | 4,035 | 4,180 | +175 | +4.4% | 1,195,900 |
| 2025/02/28 | 4,100 | 4,100 | 3,980 | 4,005 | -150 | -3.6% | 1,800,600 |
| 2025/02/27 | 4,220 | 4,250 | 4,140 | 4,155 | -10 | -0.2% | 1,127,900 |
| 2025/02/26 | 4,185 | 4,220 | 4,120 | 4,165 | -60 | -1.4% | 1,338,200 |
| 2025/02/25 | 4,285 | 4,335 | 4,225 | 4,225 | -100 | -2.3% | 1,430,700 |
| 2025/02/21 | 4,300 | 4,370 | 4,290 | 4,325 | -5 | -0.1% | 1,125,500 |
| 2025/02/20 | 4,445 | 4,450 | 4,320 | 4,330 | -100 | -2.3% | 991,300 |
| 2025/02/19 | 4,470 | 4,470 | 4,380 | 4,430 | -40 | -0.9% | 1,470,700 |
| 2025/02/18 | 4,640 | 4,640 | 4,470 | 4,470 | -165 | -3.6% | 2,268,500 |
| 2025/02/17 | 4,650 | 4,785 | 4,625 | 4,635 | -20 | -0.4% | 1,458,400 |
| 2025/02/14 | 4,650 | 4,725 | 4,625 | 4,655 | -20 | -0.4% | 1,423,200 |
| 2025/02/13 | 4,820 | 4,870 | 4,655 | 4,675 | -110 | -2.3% | 2,235,500 |
| 2025/02/12 | 4,770 | 4,840 | 4,685 | 4,785 | -15 | -0.3% | 2,300,800 |
| 2025/02/10 | 4,910 | 5,010 | 4,800 | 4,800 | -55 | -1.1% | 3,036,600 |
| 2025/02/07 | 4,885 | 5,010 | 4,810 | 4,855 | -50 | -1% | 4,274,800 |
| 2025/02/06 | 4,790 | 4,910 | 4,700 | 4,905 | +120 | +2.5% | 4,144,600 |
| 2025/02/05 | 4,700 | 4,790 | 4,610 | 4,785 | +110 | +2.4% | 3,677,200 |
| 2025/02/04 | 4,840 | 5,020 | 4,605 | 4,675 | -105 | -2.2% | 7,616,100 |
| 2025/02/03 | 4,620 | 4,780 | 4,525 | 4,780 | +20 | +0.4% | 6,703,500 |
| 2025/01/31 | 4,260 | 4,865 | 4,200 | 4,760 | +505 | +11.9% | 15,609,700 |
| 2025/01/30 | 4,255 | 4,265 | 4,190 | 4,255 | -40 | -0.9% | 1,090,200 |
| 2025/01/29 | 4,275 | 4,315 | 4,230 | 4,295 | +45 | +1.1% | 1,208,800 |
| 2025/01/28 | 4,110 | 4,260 | 4,075 | 4,250 | +10 | +0.2% | 1,797,700 |
| 2025/01/27 | 4,475 | 4,475 | 4,225 | 4,240 | -260 | -5.8% | 2,245,200 |
| 2025/01/24 | 4,370 | 4,525 | 4,350 | 4,500 | +140 | +3.2% | 1,798,800 |
| 2025/01/23 | 4,345 | 4,360 | 4,265 | 4,360 | +30 | +0.7% | 1,238,900 |
| 2025/01/22 | 4,215 | 4,350 | 4,205 | 4,330 | +175 | +4.2% | 1,639,600 |
1～
50
件表示中 / 4768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 | 334,500円 | +42.0% | +325.4% | 0.12% | 63.71倍 | 4.82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 |
| カバー | 226,300円 | +39.2% | +31.6% | 0.00% | 29.13倍 | 11.15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 |
| システナ | 33,900円 | +5.9% | +14.9% | 3.54% | 15.15倍 | 4.01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 |
| サイボウズ | 251,600円 | +21.3% | +59.2% | 1.59% | 19.69倍 | 10.00倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| Ａｐｐｉｅｒ | 121,900円 | +33.5% | +84.3% | 0.18% | 34.66倍 | 3.61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
