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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 56 | 56 | 54.1 | 54.3 | -1.7 | -3% | 40,800 |
| 2009/12/22 | 55.8 | 56 | 54.1 | 56 | -0.3 | -0.5% | 25,600 |
| 2009/12/21 | 56.8 | 56.8 | 56.3 | 56.3 | ±0 | ±0% | 8,000 |
| 2009/12/18 | 56.5 | 56.5 | 55.4 | 56.3 | -1.2 | -2.1% | 23,200 |
| 2009/12/17 | 53.8 | 57.5 | 53.3 | 57.5 | +3.9 | +7.3% | 67,200 |
| 2009/12/16 | 53.6 | 53.8 | 53.6 | 53.6 | -1 | -1.8% | 24,800 |
| 2009/12/15 | 54.1 | 54.8 | 53.6 | 54.6 | +0.5 | +0.9% | 26,400 |
| 2009/12/14 | 54 | 55 | 54 | 54.1 | +0.6 | +1.1% | 20,800 |
| 2009/12/11 | 52.8 | 53.5 | 52.8 | 53.5 | -0.4 | -0.7% | 7,200 |
| 2009/12/10 | 52.9 | 53.9 | 52.5 | 53.9 | +1 | +1.9% | 12,000 |
| 2009/12/09 | 52.8 | 53.5 | 51.9 | 52.9 | -1.5 | -2.8% | 45,600 |
| 2009/12/08 | 54.9 | 54.9 | 53.1 | 54.4 | -0.4 | -0.7% | 20,800 |
| 2009/12/07 | 55 | 55 | 53.2 | 54.8 | -0.5 | -0.9% | 36,000 |
| 2009/12/04 | 55 | 55.3 | 54.3 | 55.3 | +0.4 | +0.7% | 46,400 |
| 2009/12/03 | 55.2 | 55.2 | 53.8 | 54.9 | -0.3 | -0.5% | 15,200 |
| 2009/12/02 | 55.2 | 55.2 | 55.2 | 55.2 | +1 | +1.8% | 800 |
| 2009/12/01 | 51.5 | 55.6 | 51.5 | 54.2 | +1.2 | +2.3% | 44,800 |
| 2009/11/30 | 52.3 | 53 | 52 | 53 | +0.2 | +0.4% | 12,000 |
| 2009/11/27 | 52.5 | 52.8 | 51.4 | 52.8 | -0.7 | -1.3% | 12,000 |
| 2009/11/26 | 52.5 | 53.5 | 51.5 | 53.5 | +1 | +1.9% | 20,800 |
| 2009/11/25 | 53.9 | 53.9 | 52.5 | 52.5 | +0.6 | +1.2% | 1,600 |
| 2009/11/24 | 52.4 | 52.8 | 51.9 | 51.9 | +0.1 | +0.2% | 14,400 |
| 2009/11/20 | 51 | 51.8 | 51 | 51.8 | +0.8 | +1.6% | 6,400 |
| 2009/11/19 | 52 | 52 | 50 | 51 | -2.5 | -4.7% | 48,000 |
| 2009/11/18 | 53.8 | 55.6 | 52.3 | 53.5 | -0.3 | -0.6% | 65,600 |
| 2009/11/17 | 54.3 | 54.4 | 53.5 | 53.8 | -0.8 | -1.5% | 53,600 |
| 2009/11/16 | 53.9 | 54.8 | 53.8 | 54.6 | +0.4 | +0.7% | 40,000 |
| 2009/11/13 | 54 | 54.8 | 53.8 | 54.2 | -0.8 | -1.5% | 42,400 |
| 2009/11/12 | 56.9 | 56.9 | 55 | 55 | -1.5 | -2.7% | 75,200 |
| 2009/11/11 | 55.8 | 57.3 | 55.8 | 56.5 | +0.2 | +0.4% | 11,200 |
| 2009/11/10 | 55.3 | 56.9 | 55.3 | 56.3 | +1 | +1.8% | 33,600 |
| 2009/11/09 | 56.3 | 56.3 | 55.3 | 55.3 | -1 | -1.8% | 39,200 |
| 2009/11/06 | 57.4 | 57.4 | 56.3 | 56.3 | -1.1 | -1.9% | 15,200 |
| 2009/11/05 | 58.3 | 58.3 | 56.4 | 57.4 | -0.9 | -1.5% | 20,000 |
| 2009/11/04 | 59.2 | 59.9 | 58.3 | 58.3 | -1.2 | -2% | 33,600 |
| 2009/11/02 | 56.4 | 59.5 | 56.4 | 59.5 | +1.9 | +3.3% | 28,800 |
| 2009/10/30 | 57.4 | 58 | 56.9 | 57.6 | -0.3 | -0.5% | 56,000 |
| 2009/10/29 | 57.9 | 57.9 | 55.6 | 57.9 | -0.5 | -0.9% | 63,200 |
| 2009/10/28 | 58.6 | 58.8 | 58.4 | 58.4 | ±0 | ±0% | 28,000 |
| 2009/10/27 | 60.6 | 60.6 | 57.6 | 58.4 | -3.7 | -6% | 193,600 |
| 2009/10/26 | 62.5 | 63.8 | 61.9 | 62.1 | -1.7 | -2.7% | 107,200 |
| 2009/10/23 | 62.9 | 64.1 | 62.9 | 63.8 | +0.3 | +0.5% | 32,800 |
| 2009/10/22 | 64.5 | 64.5 | 62.5 | 63.5 | -1.6 | -2.5% | 80,000 |
| 2009/10/21 | 63.8 | 66.9 | 63.8 | 65.1 | +1.8 | +2.8% | 198,400 |
| 2009/10/20 | 63.4 | 64 | 62.6 | 63.3 | -0.8 | -1.2% | 53,600 |
| 2009/10/19 | 63.9 | 64.3 | 63 | 64.1 | -0.4 | -0.6% | 96,800 |
| 2009/10/16 | 64.1 | 64.9 | 62.5 | 64.5 | -0.3 | -0.5% | 224,800 |
| 2009/10/15 | 63.5 | 65.5 | 63.5 | 64.8 | +0.7 | +1.1% | 96,000 |
| 2009/10/14 | 63.9 | 65.5 | 63.1 | 64.1 | +1.5 | +2.4% | 549,600 |
| 2009/10/13 | 57.6 | 62.6 | 57.6 | 62.6 | +5 | +8.7% | 412,800 |
3651～
3700
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
