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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 61.6 | 62.4 | 59.8 | 60 | -1.9 | -3.1% | 97,600 |
| 2009/05/15 | 62 | 62.5 | 60.8 | 61.9 | -0.1 | -0.2% | 67,200 |
| 2009/05/14 | 62 | 62.2 | 60.6 | 62 | -0.6 | -1% | 64,800 |
| 2009/05/13 | 63.1 | 64.4 | 62.3 | 62.6 | -1.2 | -1.9% | 45,600 |
| 2009/05/12 | 63.8 | 64.5 | 61.8 | 63.8 | -1 | -1.5% | 48,800 |
| 2009/05/11 | 65 | 65.4 | 62.5 | 64.8 | +0.7 | +1.1% | 73,600 |
| 2009/05/08 | 64.5 | 64.5 | 61.9 | 64.1 | ±0 | ±0% | 86,400 |
| 2009/05/07 | 65 | 66.9 | 64.1 | 64.1 | -0.3 | -0.5% | 124,000 |
| 2009/05/01 | 62.3 | 64.9 | 61.3 | 64.4 | +2.1 | +3.4% | 54,400 |
| 2009/04/30 | 61.5 | 63.8 | 61 | 62.3 | -4.7 | -7% | 284,800 |
| 2009/04/28 | 68.9 | 70.6 | 67 | 67 | -6.3 | -8.6% | 336,800 |
| 2009/04/27 | 72 | 73.5 | 67.5 | 73.3 | +1.7 | +2.4% | 235,200 |
| 2009/04/24 | 68.1 | 71.6 | 67.5 | 71.6 | +4.1 | +6.1% | 340,800 |
| 2009/04/23 | 65.3 | 67.5 | 63.5 | 67.5 | +1.9 | +2.9% | 125,600 |
| 2009/04/22 | 66.3 | 66.4 | 64.3 | 65.6 | -1.3 | -1.9% | 63,200 |
| 2009/04/21 | 65.1 | 67.5 | 63.5 | 66.9 | -0.7 | -1% | 103,200 |
| 2009/04/20 | 63.9 | 67.8 | 63.4 | 67.6 | +3.8 | +6% | 105,600 |
| 2009/04/17 | 62.5 | 63.8 | 61.3 | 63.8 | +1.4 | +2.2% | 72,800 |
| 2009/04/16 | 62 | 62.4 | 60.6 | 62.4 | +1 | +1.6% | 90,400 |
| 2009/04/15 | 60.3 | 62.5 | 60.3 | 61.4 | +0.9 | +1.5% | 32,800 |
| 2009/04/14 | 62.5 | 62.9 | 60.2 | 60.5 | -2 | -3.2% | 80,800 |
| 2009/04/13 | 62.5 | 63.8 | 61.9 | 62.5 | +0.5 | +0.8% | 123,200 |
| 2009/04/10 | 61.9 | 63.1 | 61.3 | 62 | -0.5 | -0.8% | 69,600 |
| 2009/04/09 | 62.5 | 62.9 | 61.5 | 62.5 | -1 | -1.6% | 32,000 |
| 2009/04/08 | 61.9 | 65.3 | 61 | 63.5 | +0.4 | +0.6% | 65,600 |
| 2009/04/07 | 63.3 | 63.3 | 61.4 | 63.1 | -1 | -1.6% | 44,000 |
| 2009/04/06 | 63.8 | 64.9 | 63.1 | 64.1 | -0.9 | -1.4% | 46,400 |
| 2009/04/03 | 65 | 65 | 62.6 | 65 | -0.3 | -0.5% | 93,600 |
| 2009/04/02 | 65.6 | 67.5 | 63.8 | 65.3 | -0.2 | -0.3% | 92,000 |
| 2009/04/01 | 63.8 | 65.5 | 62.1 | 65.5 | +1.1 | +1.7% | 78,400 |
| 2009/03/31 | 64.8 | 67.3 | 63.8 | 64.4 | -0.4 | -0.6% | 310,400 |
| 2009/03/30 | 61.1 | 64.9 | 60.8 | 64.8 | +3.7 | +6.1% | 175,200 |
| 2009/03/27 | 61.1 | 61.1 | 58.1 | 61.1 | -0.1 | -0.2% | 115,200 |
| 2009/03/26 | 59.8 | 61.2 | 58.8 | 61.2 | +1.3 | +2.2% | 83,200 |
| 2009/03/25 | 59.9 | 59.9 | 57 | 59.9 | -0.1 | -0.2% | 129,600 |
| 2009/03/24 | 59.4 | 60 | 57.1 | 60 | -1.9 | -3.1% | 297,600 |
| 2009/03/23 | 61.9 | 61.9 | 61.9 | 61.9 | +5 | +8.8% | 187,200 |
| 2009/03/19 | 50.9 | 56.9 | 50.6 | 56.9 | +5 | +9.6% | 224,000 |
| 2009/03/18 | 51.2 | 53 | 50.6 | 51.9 | -0.1 | -0.2% | 72,800 |
| 2009/03/17 | 49.5 | 52 | 49.5 | 52 | +1.5 | +3% | 72,000 |
| 2009/03/16 | 50.6 | 51 | 48 | 50.5 | -0.5 | -1% | 79,200 |
| 2009/03/13 | 50.1 | 51.1 | 49 | 51 | +1 | +2% | 46,400 |
| 2009/03/12 | 52.3 | 52.7 | 48.8 | 50 | -1.8 | -3.5% | 72,000 |
| 2009/03/11 | 51.3 | 52.5 | 51.3 | 51.8 | +1.4 | +2.8% | 64,000 |
| 2009/03/10 | 50.6 | 51 | 48.8 | 50.4 | -1.5 | -2.9% | 96,000 |
| 2009/03/09 | 52 | 53.5 | 50.8 | 51.9 | -2.1 | -3.9% | 91,200 |
| 2009/03/06 | 54.3 | 56.3 | 51.9 | 54 | -1.8 | -3.2% | 136,800 |
| 2009/03/05 | 58.7 | 58.7 | 55 | 55.8 | -2.8 | -4.8% | 73,600 |
| 2009/03/04 | 59.8 | 59.8 | 56.6 | 58.6 | +0.1 | +0.2% | 95,200 |
| 2009/03/03 | 55.6 | 58.5 | 55.1 | 58.5 | +2.6 | +4.7% | 172,800 |
3801～
3850
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
