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 |
|---|---|---|---|---|---|---|---|
| 2009/03/31 | 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 |
| 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 |
4001～
4050
件表示中 / 4851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 | 301,500円 | +16.2% | -90.1% | 0.17% | 603.00倍 | 4.01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 |
| カバー | 218,900円 | +21.0% | +3.0% | 0.00% | 25.21倍 | 8.48倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 372,500円 | +8.7% | +8.4% | 2.79% | 20.16倍 | 3.09倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| Ｓｙｎｓ | 103,800円 | +0.2% | - | 0.00% | - | 5.96倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| テレ東ＨＤ | 414,000円 | +2.0% | +13.9% | 2.17% | 16.21倍 | 1.08倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
