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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 55.4 | 58.8 | 55 | 58.8 | -0.6 | -1% | 84,000 |
| 2008/09/29 | 59.4 | 60.9 | 59.4 | 59.4 | -0.6 | -1% | 36,800 |
| 2008/09/26 | 61.1 | 62.3 | 60 | 60 | -1.2 | -2% | 52,000 |
| 2008/09/25 | 62.4 | 62.4 | 59.3 | 61.2 | -1.2 | -1.9% | 114,400 |
| 2008/09/24 | 65.5 | 65.5 | 60.8 | 62.4 | -3.4 | -5.2% | 92,800 |
| 2008/09/22 | 68.6 | 68.8 | 64.4 | 65.8 | -2.8 | -4.1% | 62,400 |
| 2008/09/19 | 68.8 | 70 | 67.5 | 68.6 | +3 | +4.6% | 129,600 |
| 2008/09/18 | 66.3 | 66.3 | 63.8 | 65.6 | -0.7 | -1.1% | 50,400 |
| 2008/09/17 | 63.5 | 67.5 | 63.5 | 66.3 | +3.4 | +5.4% | 38,400 |
| 2008/09/16 | 58.9 | 67.4 | 58.9 | 62.9 | +0.5 | +0.8% | 201,600 |
| 2008/09/12 | 60.1 | 62.4 | 60.1 | 62.4 | +1.8 | +3% | 35,200 |
| 2008/09/11 | 63.4 | 63.4 | 60.6 | 60.6 | -2.8 | -4.4% | 15,200 |
| 2008/09/10 | 62.5 | 63.5 | 60 | 63.4 | +1 | +1.6% | 43,200 |
| 2008/09/09 | 62.3 | 62.4 | 60 | 62.4 | -1.1 | -1.7% | 68,000 |
| 2008/09/08 | 61.9 | 63.8 | 61.9 | 63.5 | +1.1 | +1.8% | 30,400 |
| 2008/09/05 | 59.9 | 62.4 | 59.9 | 62.4 | -2.6 | -4% | 104,000 |
| 2008/09/04 | 67.8 | 67.8 | 63.8 | 65 | -2.8 | -4.1% | 49,600 |
| 2008/09/03 | 70.3 | 70.3 | 67.8 | 67.8 | -2.3 | -3.3% | 31,200 |
| 2008/09/02 | 68.9 | 71.1 | 68.1 | 70.1 | +2.6 | +3.9% | 116,000 |
| 2008/09/01 | 71.3 | 71.8 | 67.3 | 67.5 | -3.1 | -4.4% | 156,800 |
| 2008/08/29 | 67.9 | 72.1 | 66.9 | 70.6 | +3.3 | +4.9% | 193,600 |
| 2008/08/28 | 66.3 | 68.1 | 63.3 | 67.3 | +1.4 | +2.1% | 73,600 |
| 2008/08/27 | 62.5 | 67.5 | 62.5 | 65.9 | +3.5 | +5.6% | 71,200 |
| 2008/08/26 | 62 | 62.5 | 61.4 | 62.4 | -1.2 | -1.9% | 49,600 |
| 2008/08/25 | 61.4 | 63.6 | 61.4 | 63.6 | +2.1 | +3.4% | 94,400 |
| 2008/08/22 | 62.5 | 63.8 | 61.5 | 61.5 | -4 | -6.1% | 127,200 |
| 2008/08/21 | 66.5 | 66.5 | 63.8 | 65.5 | -0.1 | -0.2% | 30,400 |
| 2008/08/20 | 64.9 | 66.1 | 62.8 | 65.6 | -0.5 | -0.8% | 95,200 |
| 2008/08/19 | 66.1 | 69.8 | 66.1 | 66.1 | -6.3 | -8.7% | 122,400 |
| 2008/08/18 | 71.4 | 72.5 | 70.4 | 72.4 | +0.9 | +1.3% | 23,200 |
| 2008/08/15 | 72.8 | 73.8 | 70.1 | 71.5 | -4.4 | -5.8% | 60,000 |
| 2008/08/14 | 75 | 77.5 | 75 | 75.9 | +0.3 | +0.4% | 57,600 |
| 2008/08/13 | 73.4 | 75.6 | 72.5 | 75.6 | +0.6 | +0.8% | 27,200 |
| 2008/08/12 | 71.9 | 75 | 70.6 | 75 | +2.5 | +3.4% | 68,000 |
| 2008/08/11 | 75.4 | 76 | 71.9 | 72.5 | -2.6 | -3.5% | 85,600 |
| 2008/08/08 | 77.5 | 77.5 | 75 | 75.1 | -3.4 | -4.3% | 12,000 |
| 2008/08/07 | 77.6 | 78.5 | 73.8 | 78.5 | -1.4 | -1.8% | 60,800 |
| 2008/08/06 | 76.3 | 79.9 | 75 | 79.9 | +3 | +3.9% | 76,800 |
| 2008/08/05 | 76.9 | 77.6 | 75 | 76.9 | -0.6 | -0.8% | 54,400 |
| 2008/08/04 | 81 | 81 | 76.6 | 77.5 | -5.4 | -6.5% | 46,400 |
| 2008/08/01 | 83.8 | 85.9 | 82.5 | 82.9 | -0.7 | -0.8% | 33,600 |
| 2008/07/31 | 85.1 | 86.9 | 81.8 | 83.6 | -4 | -4.6% | 82,400 |
| 2008/07/30 | 93.9 | 94.5 | 87.5 | 87.6 | - | - | 233,600 |
| 2008/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/28 | 82.6 | 83.9 | 82 | 82.6 | +0.6 | +0.7% | 73,600 |
| 2008/07/25 | 84.1 | 84.1 | 81 | 82 | -1.8 | -2.1% | 51,200 |
| 2008/07/24 | 79.6 | 85 | 79.4 | 83.8 | +4.8 | +6.1% | 86,400 |
| 2008/07/23 | 80 | 80.9 | 78.1 | 79 | -0.6 | -0.8% | 23,200 |
| 2008/07/22 | 81.9 | 83.1 | 77.5 | 79.6 | -2.9 | -3.5% | 57,600 |
| 2008/07/18 | 79.8 | 82.5 | 79.8 | 82.5 | +2.1 | +2.6% | 29,600 |
3951～
4000
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
