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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,540 | 5,040 | 4,535 | 4,920 | +445 | +9.9% | 12,074,100 |
| 2024/11/21 | 4,750 | 4,810 | 4,465 | 4,475 | -230 | -4.9% | 3,794,700 |
| 2024/11/20 | 4,740 | 4,880 | 4,590 | 4,705 | +10 | +0.2% | 4,391,800 |
| 2024/11/19 | 4,655 | 4,760 | 4,530 | 4,695 | +90 | +2% | 3,445,200 |
| 2024/11/18 | 4,695 | 4,775 | 4,585 | 4,605 | -160 | -3.4% | 2,335,200 |
| 2024/11/15 | 4,890 | 4,960 | 4,755 | 4,765 | -185 | -3.7% | 3,067,600 |
| 2024/11/14 | 5,130 | 5,140 | 4,945 | 4,950 | -190 | -3.7% | 2,502,900 |
| 2024/11/13 | 5,280 | 5,350 | 5,120 | 5,140 | -170 | -3.2% | 2,863,500 |
| 2024/11/12 | 5,540 | 5,570 | 5,280 | 5,310 | -140 | -2.6% | 5,712,600 |
| 2024/11/11 | 5,020 | 5,530 | 5,010 | 5,450 | +500 | +10.1% | 7,993,400 |
| 2024/11/08 | 4,950 | 5,100 | 4,855 | 4,950 | +55 | +1.1% | 3,996,300 |
| 2024/11/07 | 4,975 | 5,010 | 4,730 | 4,895 | -10 | -0.2% | 3,385,400 |
| 2024/11/06 | 4,780 | 5,080 | 4,685 | 4,905 | +190 | +4% | 5,546,300 |
| 2024/11/05 | 4,890 | 4,910 | 4,620 | 4,715 | -35 | -0.7% | 2,930,900 |
| 2024/11/01 | 4,660 | 4,965 | 4,640 | 4,750 | +20 | +0.4% | 5,703,300 |
| 2024/10/31 | 4,970 | 5,080 | 4,730 | 4,730 | -300 | -6% | 5,526,000 |
| 2024/10/30 | 5,160 | 5,600 | 4,865 | 5,030 | -30 | -0.6% | 15,597,900 |
| 2024/10/29 | 4,630 | 5,060 | 4,525 | 5,060 | +705 | +16.2% | 14,657,500 |
| 2024/10/28 | 4,045 | 4,375 | 4,010 | 4,355 | +280 | +6.9% | 4,157,300 |
| 2024/10/25 | 4,045 | 4,110 | 3,990 | 4,075 | +20 | +0.5% | 2,225,100 |
| 2024/10/24 | 4,055 | 4,145 | 3,995 | 4,055 | -70 | -1.7% | 2,088,800 |
| 2024/10/23 | 4,065 | 4,165 | 3,980 | 4,125 | +35 | +0.9% | 2,514,200 |
| 2024/10/22 | 4,100 | 4,115 | 4,040 | 4,090 | -40 | -1% | 2,117,200 |
| 2024/10/21 | 3,900 | 4,140 | 3,885 | 4,130 | +195 | +5% | 2,204,700 |
| 2024/10/18 | 3,870 | 4,035 | 3,865 | 3,935 | +70 | +1.8% | 2,466,800 |
| 2024/10/17 | 3,930 | 3,930 | 3,820 | 3,865 | -75 | -1.9% | 1,758,900 |
| 2024/10/16 | 3,910 | 3,970 | 3,860 | 3,940 | -25 | -0.6% | 1,646,900 |
| 2024/10/15 | 4,100 | 4,110 | 3,940 | 3,965 | -75 | -1.9% | 2,508,400 |
| 2024/10/11 | 4,045 | 4,160 | 4,030 | 4,040 | -5 | -0.1% | 2,221,800 |
| 2024/10/10 | 4,140 | 4,160 | 4,010 | 4,045 | -70 | -1.7% | 2,058,800 |
| 2024/10/09 | 4,045 | 4,140 | 3,975 | 4,115 | +120 | +3% | 3,326,100 |
| 2024/10/08 | 4,035 | 4,075 | 3,935 | 3,995 | -105 | -2.6% | 3,911,300 |
| 2024/10/07 | 4,210 | 4,320 | 4,055 | 4,100 | -40 | -1% | 3,733,000 |
| 2024/10/04 | 4,230 | 4,280 | 4,140 | 4,140 | -160 | -3.7% | 4,170,800 |
| 2024/10/03 | 4,500 | 4,500 | 4,240 | 4,300 | -75 | -1.7% | 5,500,400 |
| 2024/10/02 | 4,400 | 4,560 | 4,285 | 4,375 | -135 | -3% | 7,398,000 |
| 2024/10/01 | 4,390 | 4,650 | 4,310 | 4,510 | +220 | +5.1% | 9,401,400 |
| 2024/09/30 | 4,390 | 4,535 | 4,280 | 4,290 | -190 | -4.2% | 5,018,600 |
| 2024/09/27 | 4,640 | 4,755 | 4,450 | 4,480 | -115 | -2.5% | 6,442,900 |
| 2024/09/26 | 4,700 | 4,710 | 4,520 | 4,595 | -5 | -0.1% | 6,266,800 |
| 2024/09/25 | 4,750 | 4,920 | 4,580 | 4,600 | -85 | -1.8% | 9,512,100 |
| 2024/09/24 | 4,315 | 4,700 | 4,315 | 4,685 | +545 | +13.2% | 19,210,800 |
| 2024/09/20 | 4,400 | 4,400 | 4,100 | 4,140 | -155 | -3.6% | 5,695,400 |
| 2024/09/19 | 4,170 | 4,295 | 4,130 | 4,295 | +215 | +5.3% | 6,923,800 |
| 2024/09/18 | 4,375 | 4,465 | 4,005 | 4,080 | -205 | -4.8% | 8,306,000 |
| 2024/09/17 | 4,605 | 4,745 | 4,250 | 4,285 | -155 | -3.5% | 9,244,900 |
| 2024/09/13 | 4,490 | 4,565 | 4,350 | 4,440 | -80 | -1.8% | 11,423,100 |
| 2024/09/12 | 3,960 | 4,520 | 3,950 | 4,520 | +700 | +18.3% | 16,744,400 |
| 2024/09/11 | 3,795 | 3,890 | 3,705 | 3,820 | +65 | +1.7% | 6,358,500 |
| 2024/09/10 | 3,855 | 3,860 | 3,730 | 3,755 | -60 | -1.6% | 4,333,500 |
1～
50
件表示中 / 4681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 | 492,000円 | +32.9% | +220.7% | 0.08% | 126.97倍 | 7.08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 |
| ジャストシステ | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| ＴＫＣ | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ソフトバンク２ Ｐ | 791,000円 | - | - | 1.60% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
