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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 42.5 | 43.1 | 40.1 | 41.9 | -1.1 | -2.6% | 152,800 |
| 2008/12/11 | 42.2 | 43 | 40.2 | 43 | -0.7 | -1.6% | 144,000 |
| 2008/12/10 | 40.7 | 43.8 | 40.2 | 43.7 | +2.1 | +5% | 106,400 |
| 2008/12/09 | 41.1 | 41.9 | 40 | 41.6 | +1 | +2.5% | 109,600 |
| 2008/12/08 | 40 | 40.6 | 38.8 | 40.6 | +0.6 | +1.5% | 97,600 |
| 2008/12/05 | 40.1 | 40.4 | 37.9 | 40 | -0.6 | -1.5% | 40,000 |
| 2008/12/04 | 42.8 | 42.8 | 38.3 | 40.6 | -2.3 | -5.4% | 91,200 |
| 2008/12/03 | 41.3 | 43.1 | 39.1 | 42.9 | +2.3 | +5.7% | 111,200 |
| 2008/12/02 | 39.6 | 41.1 | 39.4 | 40.6 | -1.5 | -3.6% | 84,000 |
| 2008/12/01 | 42.9 | 42.9 | 39.5 | 42.1 | -0.3 | -0.7% | 57,600 |
| 2008/11/28 | 41 | 42.4 | 40.6 | 42.4 | +2.4 | +6% | 66,400 |
| 2008/11/27 | 42.2 | 42.8 | 40 | 40 | -2.3 | -5.4% | 94,400 |
| 2008/11/26 | 44.1 | 44.4 | 40.8 | 42.3 | -1.9 | -4.3% | 55,200 |
| 2008/11/25 | 44.5 | 45.8 | 42.5 | 44.2 | +0.2 | +0.5% | 72,800 |
| 2008/11/21 | 41.8 | 44.4 | 40.2 | 44 | +0.3 | +0.7% | 88,800 |
| 2008/11/20 | 42.5 | 44.8 | 40 | 43.7 | -0.3 | -0.7% | 82,400 |
| 2008/11/19 | 48.1 | 49.3 | 43.9 | 44 | -3.2 | -6.8% | 98,400 |
| 2008/11/18 | 46.9 | 51.3 | 45 | 47.2 | -0.2 | -0.4% | 133,600 |
| 2008/11/17 | 45.4 | 48.5 | 42.9 | 47.4 | +2 | +4.4% | 218,400 |
| 2008/11/14 | 44 | 45.6 | 43 | 45.4 | +0.4 | +0.9% | 84,800 |
| 2008/11/13 | 46.3 | 46.3 | 42.5 | 45 | -1.9 | -4.1% | 85,600 |
| 2008/11/12 | 44.8 | 46.9 | 41.5 | 46.9 | +0.8 | +1.7% | 135,200 |
| 2008/11/11 | 45.1 | 46.1 | 43.6 | 46.1 | -0.2 | -0.4% | 30,400 |
| 2008/11/10 | 46.6 | 46.7 | 44.4 | 46.3 | +0.7 | +1.5% | 71,200 |
| 2008/11/07 | 42.6 | 46.3 | 42.1 | 45.6 | +0.5 | +1.1% | 40,000 |
| 2008/11/06 | 44.9 | 46.1 | 43.5 | 45.1 | -3.3 | -6.8% | 86,400 |
| 2008/11/05 | 44.1 | 48.6 | 42.6 | 48.4 | +4.1 | +9.3% | 212,000 |
| 2008/11/04 | 44 | 44.3 | 42.8 | 44.3 | ±0 | ±0% | 52,800 |
| 2008/10/31 | 44.4 | 44.8 | 42.3 | 44.3 | -0.3 | -0.7% | 44,000 |
| 2008/10/30 | 42.3 | 45.8 | 41.8 | 44.6 | +1.8 | +4.2% | 89,600 |
| 2008/10/29 | 42.8 | 42.8 | 38.9 | 42.8 | +5.4 | +14.4% | 171,200 |
| 2008/10/28 | 38.8 | 38.8 | 35.8 | 37.4 | -3.4 | -8.3% | 74,400 |
| 2008/10/27 | 41.6 | 41.6 | 38.1 | 40.8 | -1.3 | -3.1% | 40,000 |
| 2008/10/24 | 44.3 | 44.3 | 42.1 | 42.1 | -1.7 | -3.9% | 20,800 |
| 2008/10/23 | 42.3 | 43.8 | 40.2 | 43.8 | -0.7 | -1.6% | 46,400 |
| 2008/10/22 | 42.1 | 44.9 | 42.1 | 44.5 | +0.4 | +0.9% | 37,600 |
| 2008/10/21 | 46.6 | 46.6 | 41.8 | 44.1 | ±0 | ±0% | 133,600 |
| 2008/10/20 | 42.9 | 44.4 | 42.5 | 44.1 | +1.7 | +4% | 127,200 |
| 2008/10/17 | 42.6 | 43.6 | 42 | 42.4 | +2.3 | +5.7% | 40,000 |
| 2008/10/16 | 40.5 | 43 | 39.1 | 40.1 | -3.9 | -8.9% | 105,600 |
| 2008/10/15 | 40.3 | 44 | 39.3 | 44 | +4.7 | +12% | 110,400 |
| 2008/10/14 | 38.8 | 39.3 | 38.1 | 39.3 | +3.8 | +10.7% | 139,200 |
| 2008/10/10 | 32 | 35.9 | 30.6 | 35.5 | +1.7 | +5% | 185,600 |
| 2008/10/09 | 33.1 | 36.1 | 32.1 | 33.8 | +0.7 | +2.1% | 117,600 |
| 2008/10/08 | 33.1 | 33.8 | 33.1 | 33.1 | -3.8 | -10.3% | 178,400 |
| 2008/10/07 | 35.4 | 37.5 | 35.3 | 36.9 | -3.4 | -8.4% | 228,000 |
| 2008/10/06 | 43.8 | 44.3 | 40.3 | 40.3 | -5 | -11% | 220,800 |
| 2008/10/03 | 47.8 | 48.3 | 45.3 | 45.3 | -3.5 | -7.2% | 116,800 |
| 2008/10/02 | 50.8 | 52.4 | 48.8 | 48.8 | -5 | -9.3% | 208,800 |
| 2008/10/01 | 58.3 | 59.1 | 53.8 | 53.8 | -5 | -8.5% | 80,800 |
3901～
3950
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
