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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 53.8 | 55.9 | 53.6 | 55.9 | +2.6 | +4.9% | 82,400 |
| 2009/02/27 | 53.1 | 56 | 52.6 | 53.3 | +0.1 | +0.2% | 56,800 |
| 2009/02/26 | 56 | 56 | 52.8 | 53.2 | -2.3 | -4.1% | 54,400 |
| 2009/02/25 | 56.9 | 56.9 | 54.6 | 55.5 | -1.5 | -2.6% | 102,400 |
| 2009/02/24 | 57.5 | 59.9 | 54.1 | 57 | ±0 | ±0% | 163,200 |
| 2009/02/23 | 51 | 57 | 47 | 57 | +5 | +9.6% | 437,600 |
| 2009/02/20 | 57.1 | 57.1 | 51.6 | 52 | -4.6 | -8.1% | 360,000 |
| 2009/02/19 | 51.4 | 56.6 | 51.4 | 56.6 | +5 | +9.7% | 268,800 |
| 2009/02/18 | 51.3 | 51.9 | 50 | 51.6 | +0.3 | +0.6% | 76,800 |
| 2009/02/17 | 53.1 | 53.3 | 51.3 | 51.3 | -4.8 | -8.6% | 172,800 |
| 2009/02/16 | 54.9 | 56.9 | 54.3 | 56.1 | +1.7 | +3.1% | 116,000 |
| 2009/02/13 | 52.9 | 54.4 | 51.3 | 54.4 | -1.5 | -2.7% | 143,200 |
| 2009/02/12 | 60.3 | 61.1 | 55.9 | 55.9 | -5 | -8.2% | 136,800 |
| 2009/02/10 | 63.5 | 63.5 | 57.3 | 60.9 | -2.6 | -4.1% | 547,200 |
| 2009/02/09 | 63.5 | 63.5 | 63.5 | 63.5 | +5 | +8.5% | 132,000 |
| 2009/02/06 | 56.1 | 58.5 | 56.1 | 58.5 | +5 | +9.3% | 149,600 |
| 2009/02/05 | 50 | 54.3 | 50 | 53.5 | +3.5 | +7% | 164,000 |
| 2009/02/04 | 50.8 | 50.8 | 48.8 | 50 | -1.3 | -2.5% | 113,600 |
| 2009/02/03 | 51.4 | 52.1 | 48.8 | 51.3 | -1.1 | -2.1% | 248,800 |
| 2009/02/02 | 51.9 | 52.4 | 48.8 | 52.4 | - | - | 556,000 |
| 2009/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/29 | 43.8 | 44.4 | 42.9 | 43.9 | +1.4 | +3.3% | 112,000 |
| 2009/01/28 | 43.1 | 43.4 | 42.5 | 42.5 | -0.6 | -1.4% | 77,600 |
| 2009/01/27 | 41.5 | 43.1 | 38.9 | 43.1 | +1.6 | +3.9% | 134,400 |
| 2009/01/26 | 42.9 | 42.9 | 41.5 | 41.5 | -0.9 | -2.1% | 62,400 |
| 2009/01/23 | 41.5 | 42.6 | 41 | 42.4 | -0.1 | -0.2% | 38,400 |
| 2009/01/22 | 42 | 43.1 | 42 | 42.5 | -0.3 | -0.7% | 13,600 |
| 2009/01/21 | 42.2 | 42.8 | 41.5 | 42.8 | +0.3 | +0.7% | 17,600 |
| 2009/01/20 | 43 | 43 | 41.3 | 42.5 | -0.6 | -1.4% | 20,000 |
| 2009/01/19 | 42.5 | 43.1 | 42.3 | 43.1 | +0.8 | +1.9% | 16,800 |
| 2009/01/16 | 42.3 | 42.4 | 41.3 | 42.3 | -0.1 | -0.2% | 28,000 |
| 2009/01/15 | 41.3 | 42.4 | 39.8 | 42.4 | -0.4 | -0.9% | 60,000 |
| 2009/01/14 | 42.9 | 42.9 | 41.5 | 42.8 | ±0 | ±0% | 50,400 |
| 2009/01/13 | 43.7 | 43.7 | 41.3 | 42.8 | -1 | -2.3% | 59,200 |
| 2009/01/09 | 43.4 | 45 | 43.4 | 43.8 | +0.4 | +0.9% | 16,800 |
| 2009/01/08 | 43.8 | 46 | 42.3 | 43.4 | -0.4 | -0.9% | 52,000 |
| 2009/01/07 | 45.5 | 45.6 | 42.3 | 43.8 | -1.2 | -2.7% | 125,600 |
| 2009/01/06 | 40.4 | 45 | 40.4 | 45 | +4.4 | +10.8% | 184,800 |
| 2009/01/05 | 40.4 | 40.6 | 39.4 | 40.6 | +0.3 | +0.7% | 26,400 |
| 2008/12/30 | 39.8 | 40.3 | 39.8 | 40.3 | +0.5 | +1.3% | 3,200 |
| 2008/12/29 | 39.9 | 39.9 | 39 | 39.8 | -0.5 | -1.2% | 72,800 |
| 2008/12/26 | 40 | 40.6 | 39.4 | 40.3 | -0.2 | -0.5% | 62,400 |
| 2008/12/25 | 39.5 | 40.6 | 38.3 | 40.5 | +0.5 | +1.3% | 74,400 |
| 2008/12/24 | 41.4 | 41.4 | 39 | 40 | -1.3 | -3.1% | 124,800 |
| 2008/12/22 | 40.6 | 41.5 | 40 | 41.3 | ±0 | ±0% | 97,600 |
| 2008/12/19 | 39.8 | 41.3 | 39.8 | 41.3 | +0.5 | +1.2% | 64,800 |
| 2008/12/18 | 40.4 | 40.9 | 39 | 40.8 | +0.5 | +1.2% | 81,600 |
| 2008/12/17 | 42.3 | 42.3 | 40.2 | 40.3 | -1.3 | -3.1% | 82,400 |
| 2008/12/16 | 41.6 | 43 | 40.4 | 41.6 | -0.5 | -1.2% | 65,600 |
| 2008/12/15 | 40.9 | 43.1 | 40 | 42.1 | +0.2 | +0.5% | 126,400 |
3851～
3900
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
