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 |
|---|---|---|---|---|---|---|---|
| 2008/08/15 | 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 |
| 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 |
4151～
4200
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 | 219,300円 | +21.0% | +3.0% | 0.00% | 25.26倍 | 8.50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 | 368,500円 | +8.7% | +8.4% | 2.82% | 19.94倍 | 3.06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 | 100,600円 | +0.2% | - | 0.00% | - | 5.78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 | 417,500円 | +2.0% | +13.9% | 2.16% | 16.35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
