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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/09 | 3,450 | 3,890 | 3,430 | 3,815 | +210 | +5.8% | 7,038,200 |
| 2024/09/06 | 3,855 | 3,890 | 3,530 | 3,605 | -185 | -4.9% | 5,407,600 |
| 2024/09/05 | 3,695 | 3,975 | 3,695 | 3,790 | +25 | +0.7% | 8,567,100 |
| 2024/09/04 | 3,790 | 3,980 | 3,720 | 3,765 | -250 | -6.2% | 8,215,900 |
| 2024/09/03 | 3,830 | 4,015 | 3,700 | 4,015 | +245 | +6.5% | 7,935,800 |
| 2024/09/02 | 3,540 | 3,795 | 3,530 | 3,770 | +335 | +9.8% | 7,761,100 |
| 2024/08/30 | 3,405 | 3,550 | 3,400 | 3,435 | ±0 | ±0% | 2,231,300 |
| 2024/08/29 | 3,455 | 3,550 | 3,400 | 3,435 | -145 | -4.1% | 2,340,400 |
| 2024/08/28 | 3,730 | 3,800 | 3,545 | 3,580 | -150 | -4% | 2,621,100 |
| 2024/08/27 | 3,905 | 3,945 | 3,715 | 3,730 | -125 | -3.2% | 3,666,400 |
| 2024/08/26 | 3,665 | 3,940 | 3,605 | 3,855 | +185 | +5% | 6,392,500 |
| 2024/08/23 | 3,555 | 3,775 | 3,440 | 3,670 | +25 | +0.7% | 7,911,900 |
| 2024/08/22 | 3,690 | 4,055 | 3,540 | 3,645 | +160 | +4.6% | 16,315,200 |
| 2024/08/21 | 3,340 | 3,500 | 3,185 | 3,485 | +215 | +6.6% | 14,966,500 |
| 2024/08/20 | 2,812 | 3,270 | 2,786 | 3,270 | +504 | +18.2% | 10,576,200 |
| 2024/08/19 | 3,000 | 3,040 | 2,756 | 2,766 | -174 | -5.9% | 8,158,100 |
| 2024/08/16 | 2,960 | 2,962 | 2,715 | 2,940 | +130 | +4.6% | 9,365,900 |
| 2024/08/15 | 2,741 | 2,950 | 2,668 | 2,810 | +97 | +3.6% | 6,597,100 |
| 2024/08/14 | 2,649 | 2,819 | 2,571 | 2,713 | +116 | +4.5% | 4,701,400 |
| 2024/08/13 | 2,522 | 2,679 | 2,516 | 2,597 | +116 | +4.7% | 2,530,200 |
| 2024/08/09 | 2,629 | 2,670 | 2,389 | 2,481 | -69 | -2.7% | 2,862,200 |
| 2024/08/08 | 2,686 | 2,690 | 2,425 | 2,550 | -138 | -5.1% | 4,239,000 |
| 2024/08/07 | 2,314 | 2,828 | 2,300 | 2,688 | +334 | +14.2% | 5,556,000 |
| 2024/08/06 | 2,458 | 2,527 | 2,300 | 2,354 | +25 | +1.1% | 2,637,600 |
| 2024/08/05 | 2,666 | 2,666 | 2,329 | 2,329 | -500 | -17.7% | 3,084,200 |
| 2024/08/02 | 2,865 | 2,940 | 2,760 | 2,829 | -186 | -6.2% | 2,637,800 |
| 2024/08/01 | 3,080 | 3,085 | 2,876 | 3,015 | -70 | -2.3% | 2,294,500 |
| 2024/07/31 | 2,980 | 3,085 | 2,900 | 3,085 | +30 | +1% | 2,355,600 |
| 2024/07/30 | 2,961 | 3,195 | 2,953 | 3,055 | -360 | -10.5% | 4,428,300 |
| 2024/07/29 | 3,385 | 3,485 | 3,305 | 3,415 | +65 | +1.9% | 1,149,900 |
| 2024/07/26 | 3,350 | 3,420 | 3,300 | 3,350 | +5 | +0.1% | 845,900 |
| 2024/07/25 | 3,440 | 3,475 | 3,340 | 3,345 | -210 | -5.9% | 1,209,600 |
201～
250
件表示中 / 4849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 | 297,000円 | +16.2% | -90.1% | 0.17% | 594.00倍 | 3.95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 | 215,100円 | +21.0% | +3.0% | 0.00% | 24.78倍 | 8.33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 | 367,000円 | +8.7% | +8.4% | 2.83% | 19.86倍 | 3.04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％ |
| ＰＫＳＨＡ | 363,500円 | +18.4% | +0.2% | 0.00% | 43.38倍 | 3.30倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| Ｓｙｎｓ | 103,300円 | +0.2% | - | 0.00% | - | 5.93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 |
市場注目の銘柄
チャート関連のコラム
