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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,550 | 3,610 | 3,530 | 3,555 | -15 | -0.4% | 887,800 |
| 2024/07/23 | 3,605 | 3,640 | 3,545 | 3,570 | +5 | +0.1% | 814,200 |
| 2024/07/22 | 3,725 | 3,735 | 3,565 | 3,565 | -210 | -5.6% | 1,191,500 |
| 2024/07/19 | 3,800 | 3,845 | 3,740 | 3,775 | -30 | -0.8% | 889,000 |
| 2024/07/18 | 3,850 | 3,895 | 3,795 | 3,805 | -110 | -2.8% | 928,200 |
| 2024/07/17 | 4,015 | 4,070 | 3,870 | 3,915 | -85 | -2.1% | 1,184,700 |
| 2024/07/16 | 4,070 | 4,080 | 3,970 | 4,000 | -90 | -2.2% | 764,000 |
| 2024/07/12 | 3,980 | 4,105 | 3,950 | 4,090 | +80 | +2% | 944,100 |
| 2024/07/11 | 4,065 | 4,110 | 3,990 | 4,010 | -35 | -0.9% | 706,700 |
| 2024/07/10 | 4,005 | 4,045 | 3,940 | 4,045 | ±0 | ±0% | 890,700 |
| 2024/07/09 | 4,015 | 4,115 | 4,010 | 4,045 | +50 | +1.3% | 886,000 |
| 2024/07/08 | 4,010 | 4,070 | 3,970 | 3,995 | -75 | -1.8% | 917,500 |
| 2024/07/05 | 4,205 | 4,220 | 4,060 | 4,070 | -170 | -4% | 1,377,400 |
| 2024/07/04 | 4,190 | 4,290 | 4,180 | 4,240 | +40 | +1% | 763,600 |
| 2024/07/03 | 4,160 | 4,225 | 4,150 | 4,200 | +40 | +1% | 628,100 |
| 2024/07/02 | 4,345 | 4,385 | 4,145 | 4,160 | -90 | -2.1% | 1,589,400 |
| 2024/07/01 | 4,355 | 4,490 | 4,225 | 4,250 | -95 | -2.2% | 1,264,000 |
| 2024/06/28 | 4,450 | 4,530 | 4,315 | 4,345 | -80 | -1.8% | 1,666,600 |
| 2024/06/27 | 4,400 | 4,435 | 4,280 | 4,425 | +40 | +0.9% | 1,427,300 |
| 2024/06/26 | 4,270 | 4,410 | 4,155 | 4,385 | +185 | +4.4% | 2,181,600 |
| 2024/06/25 | 4,235 | 4,280 | 4,130 | 4,200 | -5 | -0.1% | 1,638,100 |
| 2024/06/24 | 4,380 | 4,385 | 4,170 | 4,205 | -125 | -2.9% | 2,556,500 |
| 2024/06/21 | 4,475 | 4,515 | 4,325 | 4,330 | -170 | -3.8% | 1,741,000 |
| 2024/06/20 | 4,465 | 4,575 | 4,455 | 4,500 | -305 | -6.3% | 3,775,400 |
| 2024/06/19 | 5,120 | 5,290 | 4,760 | 4,805 | -145 | -2.9% | 2,913,700 |
| 2024/06/18 | 5,010 | 5,030 | 4,950 | 4,950 | ±0 | ±0% | 446,100 |
| 2024/06/17 | 5,160 | 5,190 | 4,950 | 4,950 | -200 | -3.9% | 777,700 |
| 2024/06/14 | 4,980 | 5,180 | 4,970 | 5,150 | +165 | +3.3% | 580,000 |
| 2024/06/13 | 5,140 | 5,160 | 4,985 | 4,985 | -115 | -2.3% | 379,200 |
| 2024/06/12 | 5,220 | 5,250 | 5,040 | 5,100 | -120 | -2.3% | 360,400 |
| 2024/06/11 | 5,270 | 5,310 | 5,200 | 5,220 | ±0 | ±0% | 329,200 |
| 2024/06/10 | 5,170 | 5,250 | 5,150 | 5,220 | +90 | +1.8% | 370,500 |
| 2024/06/07 | 5,120 | 5,330 | 5,110 | 5,130 | +20 | +0.4% | 881,900 |
| 2024/06/06 | 4,925 | 5,310 | 4,920 | 5,110 | +115 | +2.3% | 1,590,700 |
| 2024/06/05 | 5,110 | 5,150 | 4,980 | 4,995 | -165 | -3.2% | 675,700 |
| 2024/06/04 | 5,190 | 5,270 | 5,160 | 5,160 | -10 | -0.2% | 571,500 |
| 2024/06/03 | 5,240 | 5,250 | 5,080 | 5,170 | -50 | -1% | 706,500 |
| 2024/05/31 | 4,950 | 5,220 | 4,885 | 5,220 | +190 | +3.8% | 1,132,200 |
| 2024/05/30 | 4,935 | 5,090 | 4,840 | 5,030 | -100 | -1.9% | 1,160,200 |
| 2024/05/29 | 5,300 | 5,340 | 5,130 | 5,130 | -210 | -3.9% | 891,600 |
| 2024/05/28 | 5,410 | 5,430 | 5,280 | 5,340 | -50 | -0.9% | 626,900 |
| 2024/05/27 | 5,290 | 5,390 | 5,250 | 5,390 | +70 | +1.3% | 716,300 |
| 2024/05/24 | 5,350 | 5,410 | 5,260 | 5,320 | -130 | -2.4% | 1,311,900 |
| 2024/05/23 | 5,770 | 5,910 | 5,410 | 5,450 | -70 | -1.3% | 3,000,900 |
| 2024/05/22 | 5,580 | 5,590 | 5,480 | 5,520 | -90 | -1.6% | 839,900 |
| 2024/05/21 | 5,800 | 5,860 | 5,570 | 5,610 | -50 | -0.9% | 1,604,300 |
| 2024/05/20 | 5,540 | 5,700 | 5,430 | 5,660 | +150 | +2.7% | 1,697,700 |
| 2024/05/17 | 5,500 | 5,540 | 5,330 | 5,510 | -40 | -0.7% | 1,284,900 |
| 2024/05/16 | 5,920 | 5,920 | 5,500 | 5,550 | -230 | -4% | 2,163,600 |
| 2024/05/15 | 6,030 | 6,280 | 5,740 | 5,780 | -120 | -2% | 3,221,700 |
251～
300
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
