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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 155 | 155 | 143.8 | 152.9 | +5.4 | +3.7% | 1,100,800 |
| 2010/05/25 | 168.1 | 168.1 | 145 | 147.5 | -20.9 | -12.4% | 1,408,800 |
| 2010/05/24 | 173.8 | 177.5 | 166.3 | 168.4 | -0.2 | -0.1% | 987,200 |
| 2010/05/21 | 158.9 | 172.3 | 157.6 | 168.6 | -1.5 | -0.9% | 1,036,800 |
| 2010/05/20 | 178.8 | 188.1 | 169 | 170.1 | -16.2 | -8.7% | 1,414,400 |
| 2010/05/19 | 166.9 | 187.3 | 165 | 186.3 | +12.7 | +7.3% | 1,609,600 |
| 2010/05/18 | 199.8 | 201.9 | 164.4 | 173.6 | -21.5 | -11% | 2,365,600 |
| 2010/05/17 | 207.1 | 217.8 | 191.3 | 195.1 | -11 | -5.3% | 3,355,200 |
| 2010/05/14 | 201.3 | 211.6 | 197.6 | 206.1 | +0.3 | +0.1% | 1,250,400 |
| 2010/05/13 | 208.8 | 215.6 | 200.3 | 205.8 | +7 | +3.5% | 3,026,400 |
| 2010/05/12 | 202.6 | 214.4 | 190 | 198.8 | -2.7 | -1.3% | 1,763,200 |
| 2010/05/11 | 222.5 | 226.9 | 200 | 201.5 | -16 | -7.4% | 2,269,600 |
| 2010/05/10 | 190 | 217.5 | 189 | 217.5 | +34.4 | +18.8% | 3,692,000 |
| 2010/05/07 | 189.1 | 196.3 | 181.3 | 183.1 | -19.5 | -9.6% | 2,054,400 |
| 2010/05/06 | 198.8 | 221.3 | 196.4 | 202.6 | +2.6 | +1.3% | 2,811,200 |
| 2010/04/30 | 212.9 | 216.8 | 195.3 | 200 | -10 | -4.8% | 2,420,800 |
| 2010/04/28 | 212 | 226.3 | 206.8 | 210 | -6.6 | -3% | 2,688,000 |
| 2010/04/27 | 208.8 | 231.3 | 200.6 | 216.6 | +2.8 | +1.3% | 5,276,800 |
| 2010/04/26 | 240 | 252.5 | 213.1 | 213.8 | -23.7 | -10% | 7,257,600 |
| 2010/04/23 | 230.4 | 247.5 | 227.5 | 237.5 | +27.1 | +12.9% | 6,832,800 |
| 2010/04/22 | 175.6 | 211.8 | 171.9 | 210.4 | +36 | +20.6% | 7,599,200 |
| 2010/04/21 | 161.3 | 187.5 | 157.3 | 174.4 | +24.4 | +16.3% | 7,944,800 |
| 2010/04/20 | 166.1 | 177.8 | 144.8 | 150 | +6.4 | +4.5% | 4,785,600 |
| 2010/04/19 | 138.5 | 150 | 132.9 | 143.6 | +3.8 | +2.7% | 673,600 |
| 2010/04/16 | 149.9 | 150.3 | 139.8 | 139.8 | -8.3 | -5.6% | 554,400 |
| 2010/04/15 | 150 | 152.5 | 145.1 | 148.1 | -1.3 | -0.9% | 591,200 |
| 2010/04/14 | 150 | 159.9 | 146.8 | 149.4 | -3 | -2% | 1,214,400 |
| 2010/04/13 | 151.1 | 157 | 138.8 | 152.4 | +16.3 | +12% | 3,428,000 |
| 2010/04/12 | 120.8 | 136.1 | 120 | 136.1 | +18.7 | +15.9% | 1,466,400 |
| 2010/04/09 | 117.1 | 119.4 | 115 | 117.4 | -0.1 | -0.1% | 345,600 |
| 2010/04/08 | 110.6 | 120 | 110 | 117.5 | +4.5 | +4% | 664,800 |
| 2010/04/07 | 114.3 | 115.5 | 111 | 113 | ±0 | ±0% | 266,400 |
| 2010/04/06 | 117.4 | 118.8 | 112.9 | 113 | -3.9 | -3.3% | 444,800 |
| 2010/04/05 | 112.5 | 122.5 | 112.5 | 116.9 | +7.1 | +6.5% | 1,171,200 |
| 2010/04/02 | 106.3 | 112.5 | 102.5 | 109.8 | +4.8 | +4.6% | 352,800 |
| 2010/04/01 | 107.5 | 107.5 | 103.3 | 105 | -4.1 | -3.8% | 218,400 |
| 2010/03/31 | 112.3 | 112.5 | 105 | 109.1 | -2.9 | -2.6% | 209,600 |
| 2010/03/30 | 112.6 | 113.8 | 110 | 112 | -0.5 | -0.4% | 174,400 |
| 2010/03/29 | 107.5 | 113.8 | 107.5 | 112.5 | +2.5 | +2.3% | 137,600 |
| 2010/03/26 | 112.4 | 118.4 | 109.4 | 110 | -1.1 | -1% | 496,000 |
| 2010/03/25 | 115.6 | 115.6 | 108 | 111.1 | -3.2 | -2.8% | 320,800 |
| 2010/03/24 | 119 | 119.8 | 109.1 | 114.3 | -6.6 | -5.5% | 1,088,000 |
| 2010/03/23 | 103.5 | 121.3 | 101.4 | 120.9 | +18.4 | +18% | 1,655,200 |
| 2010/03/19 | 104.4 | 105.9 | 102.5 | 102.5 | -0.4 | -0.4% | 319,200 |
| 2010/03/18 | 100 | 107.3 | 99.9 | 102.9 | +3.4 | +3.4% | 562,400 |
| 2010/03/17 | 100.6 | 106 | 99.3 | 99.5 | -0.8 | -0.8% | 701,600 |
| 2010/03/16 | 90.6 | 103.8 | 90.3 | 100.3 | +7.8 | +8.4% | 1,157,600 |
| 2010/03/15 | 93.8 | 95 | 90 | 92.5 | +2.5 | +2.8% | 491,200 |
| 2010/03/12 | 87.8 | 90 | 87.1 | 90 | +2.6 | +3% | 244,000 |
| 2010/03/11 | 89 | 90.1 | 86.3 | 87.4 | -3.5 | -3.9% | 236,800 |
3551～
3600
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
