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 |
|---|---|---|---|---|---|---|---|
| 2025/08/07 | 3,300 | 3,320 | 3,155 | 3,165 | -85 | -2.6% | 3,561,900 |
| 2025/08/06 | 3,005 | 3,300 | 2,986 | 3,250 | +235 | +7.8% | 5,496,200 |
| 2025/08/05 | 2,968 | 3,040 | 2,951 | 3,015 | +65 | +2.2% | 3,156,900 |
| 2025/08/04 | 2,904 | 3,030 | 2,904 | 2,950 | -20 | -0.7% | 2,344,000 |
| 2025/08/01 | 3,015 | 3,085 | 2,962 | 2,970 | -1 | ±0% | 4,978,400 |
| 2025/07/31 | 2,828 | 3,100 | 2,804 | 2,971 | +227 | +8.3% | 24,194,600 |
| 2025/07/30 | 2,800 | 2,878 | 2,677 | 2,744 | -226 | -7.6% | 15,615,700 |
| 2025/07/29 | 2,970 | 2,970 | 2,970 | 2,970 | -700 | -19.1% | 329,900 |
| 2025/07/28 | 3,670 | 3,775 | 3,605 | 3,670 | +25 | +0.7% | 2,818,100 |
| 2025/07/25 | 3,685 | 3,700 | 3,595 | 3,645 | -80 | -2.1% | 1,804,500 |
| 2025/07/24 | 3,695 | 3,745 | 3,670 | 3,725 | +60 | +1.6% | 1,544,900 |
| 2025/07/23 | 3,565 | 3,720 | 3,555 | 3,665 | +100 | +2.8% | 1,646,300 |
| 2025/07/22 | 3,645 | 3,705 | 3,555 | 3,565 | -95 | -2.6% | 1,394,600 |
| 2025/07/18 | 3,730 | 3,745 | 3,635 | 3,660 | -30 | -0.8% | 921,900 |
| 2025/07/17 | 3,700 | 3,715 | 3,660 | 3,690 | +30 | +0.8% | 966,400 |
| 2025/07/16 | 3,725 | 3,735 | 3,650 | 3,660 | -25 | -0.7% | 1,276,700 |
| 2025/07/15 | 3,700 | 3,720 | 3,630 | 3,685 | +25 | +0.7% | 1,125,400 |
| 2025/07/14 | 3,715 | 3,735 | 3,655 | 3,660 | -110 | -2.9% | 1,368,600 |
| 2025/07/11 | 3,840 | 3,895 | 3,735 | 3,770 | -70 | -1.8% | 1,311,200 |
| 2025/07/10 | 3,925 | 3,980 | 3,815 | 3,840 | -75 | -1.9% | 1,637,600 |
| 2025/07/09 | 3,935 | 3,940 | 3,865 | 3,915 | ±0 | ±0% | 906,600 |
| 2025/07/08 | 3,925 | 4,015 | 3,880 | 3,915 | ±0 | ±0% | 1,792,100 |
| 2025/07/07 | 4,090 | 4,115 | 3,890 | 3,915 | -185 | -4.5% | 1,727,400 |
| 2025/07/04 | 4,160 | 4,225 | 4,085 | 4,100 | -30 | -0.7% | 1,416,000 |
| 2025/07/03 | 4,285 | 4,295 | 4,125 | 4,130 | -175 | -4.1% | 1,283,600 |
| 2025/07/02 | 4,320 | 4,365 | 4,245 | 4,305 | -105 | -2.4% | 1,521,500 |
| 2025/07/01 | 4,525 | 4,530 | 4,330 | 4,410 | -95 | -2.1% | 1,976,000 |
| 2025/06/30 | 4,540 | 4,660 | 4,470 | 4,505 | +35 | +0.8% | 2,502,900 |
| 2025/06/27 | 4,670 | 4,705 | 4,460 | 4,470 | -150 | -3.2% | 2,460,500 |
| 2025/06/26 | 4,500 | 4,720 | 4,435 | 4,620 | +150 | +3.4% | 3,364,600 |
| 2025/06/25 | 4,495 | 4,535 | 4,355 | 4,470 | -10 | -0.2% | 2,227,000 |
| 2025/06/24 | 4,360 | 4,490 | 4,335 | 4,480 | +190 | +4.4% | 3,216,900 |
| 2025/06/23 | 4,200 | 4,325 | 4,185 | 4,290 | -15 | -0.3% | 1,341,600 |
| 2025/06/20 | 4,305 | 4,440 | 4,235 | 4,305 | +25 | +0.6% | 3,373,100 |
| 2025/06/19 | 4,270 | 4,450 | 4,255 | 4,280 | +60 | +1.4% | 4,161,900 |
| 2025/06/18 | 4,115 | 4,220 | 4,075 | 4,220 | +125 | +3.1% | 2,209,800 |
| 2025/06/17 | 4,090 | 4,185 | 4,045 | 4,095 | +45 | +1.1% | 2,676,000 |
| 2025/06/16 | 3,860 | 4,080 | 3,855 | 4,050 | +215 | +5.6% | 2,878,800 |
| 2025/06/13 | 4,000 | 4,055 | 3,835 | 3,835 | -150 | -3.8% | 2,208,000 |
| 2025/06/12 | 3,960 | 4,090 | 3,890 | 3,985 | +75 | +1.9% | 3,151,900 |
| 2025/06/11 | 3,965 | 4,100 | 3,875 | 3,910 | +10 | +0.3% | 3,498,600 |
| 2025/06/10 | 4,090 | 4,135 | 3,895 | 3,900 | -150 | -3.7% | 3,188,600 |
| 2025/06/09 | 4,020 | 4,110 | 3,915 | 4,050 | +65 | +1.6% | 3,845,400 |
| 2025/06/06 | 3,855 | 4,060 | 3,835 | 3,985 | +165 | +4.3% | 6,197,600 |
| 2025/06/05 | 3,600 | 3,850 | 3,600 | 3,820 | +200 | +5.5% | 2,555,800 |
| 2025/06/04 | 3,620 | 3,685 | 3,580 | 3,620 | +15 | +0.4% | 1,457,300 |
| 2025/06/03 | 3,495 | 3,630 | 3,470 | 3,605 | +120 | +3.4% | 1,814,600 |
| 2025/06/02 | 3,465 | 3,540 | 3,450 | 3,485 | +5 | +0.1% | 1,191,500 |
| 2025/05/30 | 3,420 | 3,730 | 3,405 | 3,480 | +40 | +1.2% | 4,148,400 |
| 2025/05/29 | 3,450 | 3,485 | 3,405 | 3,440 | +45 | +1.3% | 1,089,400 |
1～
50
件表示中 / 4853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 | 316,500円 | +16.2% | -90.1% | 0.16% | 633.00倍 | 4.21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 |
| Ａｐｐｉｅｒ | 161,800円 | +33.5% | +84.3% | 0.14% | 46.04倍 | 4.80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 |
| カバー | 221,700円 | +21.0% | +3.0% | 0.00% | 25.54倍 | 8.59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 | 375,500円 | +8.7% | +8.4% | 2.77% | 20.32倍 | 3.11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％ |
| テレ東ＨＤ | 412,500円 | +2.0% | +13.9% | 2.18% | 16.15倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
