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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 160 | 163.4 | 156.3 | 161.3 | +1.2 | +0.7% | 192,800 |
| 2010/10/18 | 160.6 | 166.9 | 159 | 160.1 | +3.2 | +2% | 560,000 |
| 2010/10/15 | 154.4 | 157.4 | 152.5 | 156.9 | +3.8 | +2.5% | 189,600 |
| 2010/10/14 | 159.5 | 161.8 | 152.8 | 153.1 | -7 | -4.4% | 338,400 |
| 2010/10/13 | 156.3 | 165.4 | 153.8 | 160.1 | +0.7 | +0.4% | 143,200 |
| 2010/10/12 | 165.6 | 167.8 | 158.8 | 159.4 | -6.7 | -4% | 299,200 |
| 2010/10/08 | 171.9 | 171.9 | 165.1 | 166.1 | -6.3 | -3.7% | 273,600 |
| 2010/10/07 | 171.9 | 175.6 | 169.5 | 172.4 | -0.7 | -0.4% | 298,400 |
| 2010/10/06 | 177.3 | 177.3 | 172.9 | 173.1 | -0.4 | -0.2% | 389,600 |
| 2010/10/05 | 172.5 | 176.3 | 169 | 173.5 | +5.7 | +3.4% | 860,800 |
| 2010/10/04 | 162.5 | 168.4 | 161.3 | 167.8 | +7.7 | +4.8% | 584,000 |
| 2010/10/01 | 159.5 | 164.9 | 159.5 | 160.1 | -0.9 | -0.6% | 157,600 |
| 2010/09/30 | 160 | 162.5 | 158.8 | 161 | +1.5 | +0.9% | 159,200 |
| 2010/09/29 | 165.8 | 166 | 158.1 | 159.5 | -3.4 | -2.1% | 312,800 |
| 2010/09/28 | 152.5 | 162.9 | 152.5 | 162.9 | +9.3 | +6.1% | 289,600 |
| 2010/09/27 | 155.6 | 156.3 | 152.8 | 153.6 | -2.7 | -1.7% | 140,800 |
| 2010/09/24 | 157.9 | 159.9 | 156.3 | 156.3 | -1.6 | -1% | 192,800 |
| 2010/09/22 | 158.1 | 158.9 | 157 | 157.9 | -0.9 | -0.6% | 124,800 |
| 2010/09/21 | 161.5 | 163 | 158.3 | 158.8 | -1.8 | -1.1% | 168,000 |
| 2010/09/17 | 165 | 165 | 160 | 160.6 | -2.5 | -1.5% | 160,800 |
| 2010/09/16 | 158.8 | 165.6 | 158.8 | 163.1 | +2 | +1.2% | 330,400 |
| 2010/09/15 | 161.4 | 162.8 | 158.8 | 161.1 | -0.5 | -0.3% | 206,400 |
| 2010/09/14 | 162.5 | 162.6 | 158.1 | 161.6 | -1.2 | -0.7% | 190,400 |
| 2010/09/13 | 162.4 | 164.4 | 161.5 | 162.8 | ±0 | ±0% | 284,800 |
| 2010/09/10 | 163.8 | 164.9 | 160.9 | 162.8 | +0.4 | +0.2% | 181,600 |
| 2010/09/09 | 163.1 | 165 | 162.1 | 162.4 | -2.4 | -1.5% | 283,200 |
| 2010/09/08 | 168.8 | 168.8 | 162.1 | 164.8 | -5.5 | -3.2% | 351,200 |
| 2010/09/07 | 173 | 174.4 | 170.3 | 170.3 | -6 | -3.4% | 251,200 |
| 2010/09/06 | 166.4 | 176.3 | 166.1 | 176.3 | +11.2 | +6.8% | 574,400 |
| 2010/09/03 | 160 | 168.5 | 157 | 165.1 | +7.2 | +4.6% | 539,200 |
| 2010/09/02 | 166.3 | 168.1 | 156.3 | 157.9 | -4.6 | -2.8% | 424,800 |
| 2010/09/01 | 163.8 | 168.5 | 160.1 | 162.5 | -3.8 | -2.3% | 286,400 |
| 2010/08/31 | 171.4 | 173.5 | 163.9 | 166.3 | -7.2 | -4.1% | 264,000 |
| 2010/08/30 | 177.5 | 178.9 | 173.5 | 173.5 | -0.3 | -0.2% | 188,000 |
| 2010/08/27 | 171.3 | 173.8 | 167.5 | 173.8 | +2.5 | +1.5% | 229,600 |
| 2010/08/26 | 176.3 | 176.3 | 170.3 | 171.3 | -3.6 | -2.1% | 186,400 |
| 2010/08/25 | 173 | 177 | 173 | 174.9 | -1.7 | -1% | 223,200 |
| 2010/08/24 | 180 | 183.8 | 176.3 | 176.6 | -2.4 | -1.3% | 435,200 |
| 2010/08/23 | 176.3 | 183 | 173.9 | 179 | +4 | +2.3% | 386,400 |
| 2010/08/20 | 175 | 178.4 | 174.6 | 175 | -3.4 | -1.9% | 221,600 |
| 2010/08/19 | 173.9 | 180 | 173.9 | 178.4 | +3.6 | +2.1% | 267,200 |
| 2010/08/18 | 180.4 | 181.6 | 174.8 | 174.8 | -2 | -1.1% | 224,000 |
| 2010/08/17 | 176.3 | 180.5 | 176.3 | 176.8 | +0.7 | +0.4% | 226,400 |
| 2010/08/16 | 181.8 | 182.4 | 176.1 | 176.1 | -8 | -4.3% | 226,400 |
| 2010/08/13 | 184.9 | 185.5 | 180.1 | 184.1 | -1.5 | -0.8% | 124,800 |
| 2010/08/12 | 186.4 | 189.1 | 181.8 | 185.6 | -8.2 | -4.2% | 376,000 |
| 2010/08/11 | 188.1 | 196.3 | 188 | 193.8 | +3.2 | +1.7% | 654,400 |
| 2010/08/10 | 188 | 192.5 | 185.3 | 190.6 | +2.6 | +1.4% | 543,200 |
| 2010/08/09 | 174.3 | 189.9 | 173.4 | 188 | +10 | +5.6% | 529,600 |
| 2010/08/06 | 172.6 | 180 | 169.9 | 178 | +2.4 | +1.4% | 429,600 |
3451～
3500
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
