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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,610 | 6,610 | 6,200 | 6,360 | -270 | -4.1% | 1,554,700 |
| 2024/03/26 | 6,700 | 7,010 | 6,520 | 6,630 | +60 | +0.9% | 1,703,900 |
| 2024/03/25 | 6,900 | 7,030 | 6,570 | 6,570 | -550 | -7.7% | 2,062,000 |
| 2024/03/22 | 7,460 | 7,520 | 6,930 | 7,120 | -450 | -5.9% | 2,729,000 |
| 2024/03/21 | 8,100 | 8,110 | 7,570 | 7,570 | ±0 | ±0% | 3,396,700 |
| 2024/03/19 | 7,890 | 8,030 | 7,320 | 7,570 | +430 | +6% | 8,064,600 |
| 2024/03/18 | 6,390 | 7,140 | 6,350 | 7,140 | +1,000 | +16.3% | 4,170,000 |
| 2024/03/15 | 5,620 | 6,240 | 5,560 | 6,140 | +210 | +3.5% | 4,660,900 |
| 2024/03/14 | 6,420 | 6,420 | 5,620 | 5,930 | -690 | -10.4% | 5,487,100 |
| 2024/03/13 | 6,220 | 6,620 | 5,840 | 6,620 | +1,000 | +17.8% | 6,792,400 |
| 2024/03/12 | 5,620 | 5,620 | 5,620 | 5,620 | -1,000 | -15.1% | 1,293,200 |
| 2024/03/11 | 6,620 | 6,620 | 6,620 | 6,620 | -1,500 | -18.5% | 301,400 |
| 2024/03/08 | 10,660 | 10,770 | 7,800 | 8,120 | -2,150 | -20.9% | 7,920,700 |
| 2024/03/07 | 10,200 | 10,980 | 9,660 | 10,270 | +730 | +7.7% | 8,586,400 |
| 2024/03/06 | 9,250 | 9,980 | 9,180 | 9,540 | -310 | -3.1% | 6,156,900 |
| 2024/03/05 | 9,010 | 10,140 | 8,500 | 9,850 | +990 | +11.2% | 14,775,000 |
| 2024/03/04 | 8,000 | 8,860 | 7,920 | 8,860 | +1,500 | +20.4% | 9,056,100 |
| 2024/03/01 | 6,600 | 7,450 | 6,600 | 7,360 | +910 | +14.1% | 9,087,400 |
| 2024/02/29 | 6,120 | 6,450 | 6,010 | 6,450 | +150 | +2.4% | 2,637,400 |
| 2024/02/28 | 6,470 | 6,630 | 6,250 | 6,300 | -120 | -1.9% | 2,952,300 |
| 2024/02/27 | 6,500 | 6,540 | 6,050 | 6,420 | -10 | -0.2% | 4,918,700 |
| 2024/02/26 | 5,810 | 6,600 | 5,710 | 6,430 | +820 | +14.6% | 7,192,900 |
| 2024/02/22 | 5,530 | 5,870 | 5,390 | 5,610 | +340 | +6.5% | 5,776,400 |
| 2024/02/21 | 5,500 | 5,570 | 5,270 | 5,270 | -20 | -0.4% | 3,271,000 |
| 2024/02/20 | 5,280 | 5,750 | 5,120 | 5,290 | +50 | +1% | 7,287,200 |
| 2024/02/19 | 5,250 | 5,420 | 5,120 | 5,240 | ±0 | ±0% | 1,881,100 |
| 2024/02/16 | 5,230 | 5,660 | 5,030 | 5,240 | -190 | -3.5% | 4,892,300 |
| 2024/02/15 | 5,000 | 5,480 | 4,755 | 5,430 | +630 | +13.1% | 9,084,700 |
| 2024/02/14 | 4,240 | 4,800 | 4,110 | 4,800 | +700 | +17.1% | 8,053,700 |
| 2024/02/13 | 3,915 | 4,255 | 3,905 | 4,100 | +330 | +8.8% | 4,052,700 |
| 2024/02/09 | 3,750 | 3,925 | 3,745 | 3,770 | -20 | -0.5% | 1,420,500 |
| 2024/02/08 | 3,815 | 3,885 | 3,720 | 3,790 | +5 | +0.1% | 915,800 |
| 2024/02/07 | 3,810 | 3,945 | 3,755 | 3,785 | -70 | -1.8% | 1,163,900 |
| 2024/02/06 | 3,880 | 4,040 | 3,805 | 3,855 | -60 | -1.5% | 1,547,400 |
| 2024/02/05 | 4,180 | 4,195 | 3,915 | 3,915 | -235 | -5.7% | 2,232,600 |
| 2024/02/02 | 3,905 | 4,150 | 3,830 | 4,150 | +340 | +8.9% | 4,570,800 |
| 2024/02/01 | 3,550 | 3,880 | 3,460 | 3,810 | +190 | +5.2% | 4,654,200 |
| 2024/01/31 | 3,380 | 3,625 | 3,380 | 3,620 | +30 | +0.8% | 1,750,100 |
| 2024/01/30 | 3,770 | 3,775 | 3,590 | 3,590 | -150 | -4% | 1,327,400 |
| 2024/01/29 | 3,855 | 3,920 | 3,675 | 3,740 | -115 | -3% | 2,171,700 |
| 2024/01/26 | 3,850 | 4,020 | 3,765 | 3,855 | -135 | -3.4% | 2,574,500 |
| 2024/01/25 | 4,100 | 4,190 | 3,910 | 3,990 | -85 | -2.1% | 3,929,800 |
| 2024/01/24 | 4,200 | 4,300 | 4,020 | 4,075 | +130 | +3.3% | 7,208,400 |
| 2024/01/23 | 3,580 | 3,970 | 3,565 | 3,945 | +440 | +12.6% | 9,331,600 |
| 2024/01/22 | 3,340 | 3,575 | 3,185 | 3,505 | +225 | +6.9% | 6,382,900 |
| 2024/01/19 | 3,315 | 3,880 | 2,929 | 3,280 | -315 | -8.8% | 14,104,100 |
| 2024/01/18 | 4,435 | 4,550 | 3,595 | 3,595 | -700 | -16.3% | 1,697,900 |
| 2024/01/17 | 4,200 | 4,295 | 4,040 | 4,295 | +700 | +19.5% | 6,290,700 |
| 2024/01/16 | 3,305 | 3,635 | 3,155 | 3,595 | +495 | +16% | 10,480,100 |
| 2024/01/15 | 2,685 | 3,230 | 2,685 | 3,100 | +355 | +12.9% | 10,065,600 |
251～
300
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
