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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 77.5 | 80.6 | 77.4 | 80.4 | +3.1 | +4% | 48,000 |
| 2008/07/16 | 77 | 78.8 | 74.8 | 77.3 | -0.8 | -1% | 87,200 |
| 2008/07/15 | 77.1 | 78.8 | 76.3 | 78.1 | +0.3 | +0.4% | 37,600 |
| 2008/07/14 | 76.8 | 78.9 | 76.8 | 77.8 | -2.7 | -3.4% | 58,400 |
| 2008/07/11 | 80.6 | 81.3 | 79.3 | 80.5 | -0.8 | -1% | 68,800 |
| 2008/07/10 | 81.1 | 83 | 79.5 | 81.3 | -3 | -3.6% | 144,800 |
| 2008/07/09 | 86.3 | 86.3 | 80.1 | 84.3 | -3.2 | -3.7% | 136,800 |
| 2008/07/08 | 88.8 | 89.3 | 86.5 | 87.5 | -3.4 | -3.7% | 47,200 |
| 2008/07/07 | 87 | 90.9 | 85.6 | 90.9 | +3.1 | +3.5% | 81,600 |
| 2008/07/04 | 86.1 | 87.9 | 85.6 | 87.8 | +1 | +1.2% | 81,600 |
| 2008/07/03 | 86.1 | 87.9 | 86.1 | 86.8 | -2.5 | -2.8% | 176,000 |
| 2008/07/02 | 93.1 | 93.1 | 88.1 | 89.3 | -2.6 | -2.8% | 78,400 |
| 2008/07/01 | 95 | 95 | 87.8 | 91.9 | -2.6 | -2.8% | 180,000 |
| 2008/06/30 | 96.9 | 97.9 | 94 | 94.5 | -2.8 | -2.9% | 51,200 |
| 2008/06/27 | 93.8 | 97.6 | 92.5 | 97.3 | +1 | +1% | 89,600 |
| 2008/06/26 | 98.6 | 99.4 | 96.3 | 96.3 | -3.3 | -3.3% | 54,400 |
| 2008/06/25 | 101.6 | 101.9 | 93.8 | 99.6 | -1 | -1% | 155,200 |
| 2008/06/24 | 101 | 102.1 | 98.9 | 100.6 | +0.8 | +0.8% | 96,000 |
| 2008/06/23 | 101.3 | 102.4 | 98.9 | 99.8 | -2.6 | -2.5% | 129,600 |
| 2008/06/20 | 103.8 | 103.9 | 101.3 | 102.4 | -0.1 | -0.1% | 198,400 |
| 2008/06/19 | 105.9 | 108.6 | 101.3 | 102.5 | -3.6 | -3.4% | 439,200 |
| 2008/06/18 | 101.6 | 106.3 | 99.1 | 106.1 | +4.8 | +4.7% | 463,200 |
| 2008/06/17 | 97.4 | 101.9 | 96.6 | 101.3 | +4.9 | +5.1% | 341,600 |
| 2008/06/16 | 96.9 | 96.9 | 91.3 | 96.4 | +0.8 | +0.8% | 102,400 |
| 2008/06/13 | 89.9 | 96 | 89.9 | 95.6 | +4.6 | +5.1% | 72,000 |
| 2008/06/12 | 89.6 | 91 | 86.1 | 91 | +1 | +1.1% | 200,800 |
| 2008/06/11 | 94.5 | 94.8 | 87.3 | 90 | -4.4 | -4.7% | 274,400 |
| 2008/06/10 | 94.5 | 96.9 | 93.3 | 94.4 | +0.6 | +0.6% | 124,800 |
| 2008/06/09 | 94.5 | 94.9 | 93.4 | 93.8 | -2 | -2.1% | 132,000 |
| 2008/06/06 | 95.6 | 95.9 | 93.8 | 95.8 | -0.2 | -0.2% | 203,200 |
| 2008/06/05 | 96.3 | 97 | 95.1 | 96 | -0.3 | -0.3% | 107,200 |
| 2008/06/04 | 95.6 | 98.6 | 95 | 96.3 | -0.6 | -0.6% | 254,400 |
| 2008/06/03 | 99.5 | 99.5 | 95.6 | 96.9 | -2.7 | -2.7% | 251,200 |
| 2008/06/02 | 98 | 99.8 | 96.9 | 99.6 | +1 | +1% | 170,400 |
| 2008/05/30 | 98.6 | 99.9 | 98.1 | 98.6 | -1.4 | -1.4% | 96,000 |
| 2008/05/29 | 99.8 | 100.1 | 96 | 100 | -0.4 | -0.4% | 203,200 |
| 2008/05/28 | 101 | 104.3 | 98.1 | 100.4 | -3.1 | -3% | 158,400 |
| 2008/05/27 | 99.5 | 103.5 | 97.6 | 103.5 | +3.6 | +3.6% | 184,800 |
| 2008/05/26 | 101.3 | 101.3 | 98.9 | 99.9 | -2.6 | -2.5% | 138,400 |
| 2008/05/23 | 106.3 | 106.6 | 101 | 102.5 | -2.5 | -2.4% | 314,400 |
| 2008/05/22 | 97.8 | 105.9 | 96.5 | 105 | +6.9 | +7% | 347,200 |
| 2008/05/21 | 97.6 | 100.4 | 97.6 | 98.1 | -1.9 | -1.9% | 166,400 |
| 2008/05/20 | 103 | 104 | 98.1 | 100 | -1.9 | -1.9% | 287,200 |
| 2008/05/19 | 104.1 | 104.1 | 100.5 | 101.9 | +0.1 | +0.1% | 275,200 |
| 2008/05/16 | 110 | 115 | 100.1 | 101.8 | -8.3 | -7.5% | 604,000 |
| 2008/05/15 | 121.1 | 121.1 | 110 | 110.1 | -8.5 | -7.2% | 607,200 |
| 2008/05/14 | 113.1 | 121.3 | 111.9 | 118.6 | +7.3 | +6.6% | 1,031,200 |
| 2008/05/13 | 107.4 | 111.8 | 105.6 | 111.3 | +5 | +4.7% | 381,600 |
| 2008/05/12 | 106.4 | 107.3 | 104.4 | 106.3 | ±0 | ±0% | 184,800 |
| 2008/05/09 | 108 | 110 | 101.8 | 106.3 | ±0 | ±0% | 812,000 |
4001～
4050
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
