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 |
|---|---|---|---|---|---|---|---|
| 2008/10/29 | 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 |
| 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 |
4101～
4150
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 | 323,000円 | +16.2% | -90.1% | 0.15% | 646.00倍 | 4.30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 | 220,200円 | +21.0% | +3.0% | 0.00% | 25.36倍 | 8.53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 | 369,500円 | +8.7% | +8.4% | 2.81% | 20.00倍 | 3.07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 | 100,800円 | +0.2% | - | 0.00% | - | 5.79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 | 418,000円 | +2.0% | +13.9% | 2.15% | 16.37倍 | 1.09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
