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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 88.5 | 91.3 | 85.8 | 90.9 | +0.9 | +1% | 533,600 |
| 2010/03/09 | 93.3 | 94.4 | 89.4 | 90 | -5 | -5.3% | 563,200 |
| 2010/03/08 | 88.6 | 95 | 84.9 | 95 | +10.1 | +11.9% | 1,245,600 |
| 2010/03/05 | 77.8 | 88.1 | 77.8 | 84.9 | +7.1 | +9.1% | 959,200 |
| 2010/03/04 | 75.6 | 78.8 | 74 | 77.8 | +2.2 | +2.9% | 220,000 |
| 2010/03/03 | 78.8 | 78.9 | 75.3 | 75.6 | -3 | -3.8% | 137,600 |
| 2010/03/02 | 77.3 | 80 | 75.1 | 78.6 | +1.1 | +1.4% | 169,600 |
| 2010/03/01 | 81.3 | 82.5 | 75.6 | 77.5 | -5 | -6.1% | 368,800 |
| 2010/02/26 | 79.9 | 87.4 | 77.4 | 82.5 | +2.2 | +2.7% | 556,800 |
| 2010/02/25 | 87 | 89.5 | 77 | 80.3 | -7.2 | -8.2% | 1,188,800 |
| 2010/02/24 | 87.5 | 87.5 | 87.5 | 87.5 | +12.5 | +16.7% | 292,000 |
| 2010/02/23 | 63.8 | 75 | 63.8 | 75 | +12.5 | +20% | 1,137,600 |
| 2010/02/22 | 62.4 | 63.4 | 62.4 | 62.5 | ±0 | ±0% | 19,200 |
| 2010/02/19 | 62.6 | 63.5 | 62.3 | 62.5 | ±0 | ±0% | 44,000 |
| 2010/02/18 | 63.1 | 63.1 | 62.3 | 62.5 | -1.3 | -2% | 66,400 |
| 2010/02/17 | 63.6 | 64.5 | 63.6 | 63.8 | +0.3 | +0.5% | 48,000 |
| 2010/02/16 | 64.6 | 65 | 63.4 | 63.5 | -0.8 | -1.2% | 39,200 |
| 2010/02/15 | 62.5 | 64.8 | 62.5 | 64.3 | +2.4 | +3.9% | 36,800 |
| 2010/02/12 | 62.1 | 62.5 | 61.3 | 61.9 | -0.2 | -0.3% | 26,400 |
| 2010/02/10 | 60.1 | 62.4 | 59.8 | 62.1 | +2.2 | +3.7% | 44,800 |
| 2010/02/09 | 60.9 | 61.1 | 59.8 | 59.9 | -1.9 | -3.1% | 73,600 |
| 2010/02/08 | 62.5 | 63 | 61.8 | 61.8 | +0.4 | +0.7% | 15,200 |
| 2010/02/05 | 62.5 | 62.6 | 61.1 | 61.4 | -1.9 | -3% | 61,600 |
| 2010/02/04 | 64.4 | 64.4 | 62.4 | 63.3 | -1.1 | -1.7% | 140,000 |
| 2010/02/03 | 64.4 | 64.4 | 64 | 64.4 | +0.6 | +0.9% | 21,600 |
| 2010/02/02 | 66.3 | 66.3 | 63.4 | 63.8 | -1.2 | -1.8% | 83,200 |
| 2010/02/01 | 66 | 66 | 64.8 | 65 | +0.2 | +0.3% | 52,800 |
| 2010/01/29 | 64.6 | 67.6 | 64.5 | 64.8 | -0.2 | -0.3% | 155,200 |
| 2010/01/28 | 67.5 | 68 | 64.5 | 65 | -1.9 | -2.8% | 148,800 |
| 2010/01/27 | 66.9 | 72.5 | 64.8 | 66.9 | +2.1 | +3.2% | 435,200 |
| 2010/01/26 | 65 | 65.8 | 62.5 | 64.8 | +0.4 | +0.6% | 569,600 |
| 2010/01/25 | 56.5 | 64.4 | 56.5 | 64.4 | +8.8 | +15.8% | 182,400 |
| 2010/01/22 | 56.2 | 56.4 | 54.9 | 55.6 | -0.9 | -1.6% | 14,400 |
| 2010/01/21 | 56 | 56.5 | 55 | 56.5 | -0.4 | -0.7% | 20,800 |
| 2010/01/20 | 56.8 | 58.3 | 54.8 | 56.9 | +0.6 | +1.1% | 98,400 |
| 2010/01/19 | 55 | 56.3 | 54.9 | 56.3 | +1 | +1.8% | 16,800 |
| 2010/01/18 | 54.6 | 55.3 | 53.8 | 55.3 | +0.6 | +1.1% | 32,000 |
| 2010/01/15 | 53.8 | 54.9 | 53.8 | 54.7 | +0.3 | +0.6% | 14,400 |
| 2010/01/14 | 53.3 | 54.4 | 53.3 | 54.4 | +1 | +1.9% | 19,200 |
| 2010/01/13 | 53.3 | 54.4 | 53.3 | 53.4 | -1.5 | -2.7% | 12,800 |
| 2010/01/12 | 53.1 | 55 | 52.4 | 54.9 | +1.8 | +3.4% | 79,200 |
| 2010/01/08 | 53.1 | 53.1 | 52.6 | 53.1 | +0.6 | +1.1% | 43,200 |
| 2010/01/07 | 52.6 | 53.5 | 52.5 | 52.5 | -0.6 | -1.1% | 32,000 |
| 2010/01/06 | 52.8 | 53.1 | 52.6 | 53.1 | -0.4 | -0.7% | 15,200 |
| 2010/01/05 | 53.8 | 53.8 | 53.1 | 53.5 | -0.1 | -0.2% | 23,200 |
| 2010/01/04 | 53.8 | 53.8 | 52.6 | 53.6 | +0.7 | +1.3% | 47,200 |
| 2009/12/30 | 52.6 | 53.1 | 52.6 | 52.9 | -0.2 | -0.4% | 28,800 |
| 2009/12/29 | 52.5 | 53.1 | 52.5 | 53.1 | -0.3 | -0.6% | 61,600 |
| 2009/12/28 | 52.4 | 54.4 | 52.4 | 53.4 | +0.5 | +0.9% | 35,200 |
| 2009/12/25 | 54.9 | 54.9 | 52.6 | 52.9 | -1.4 | -2.6% | 77,600 |
3601～
3650
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
