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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 3,925 | 4,015 | 3,880 | 3,915 | ±0 | ±0% | 1,792,100 |
| 2025/07/07 | 4,090 | 4,115 | 3,890 | 3,915 | -185 | -4.5% | 1,727,400 |
| 2025/07/04 | 4,160 | 4,225 | 4,085 | 4,100 | -30 | -0.7% | 1,416,000 |
| 2025/07/03 | 4,285 | 4,295 | 4,125 | 4,130 | -175 | -4.1% | 1,283,600 |
| 2025/07/02 | 4,320 | 4,365 | 4,245 | 4,305 | -105 | -2.4% | 1,521,500 |
| 2025/07/01 | 4,525 | 4,530 | 4,330 | 4,410 | -95 | -2.1% | 1,976,000 |
| 2025/06/30 | 4,540 | 4,660 | 4,470 | 4,505 | +35 | +0.8% | 2,502,900 |
| 2025/06/27 | 4,670 | 4,705 | 4,460 | 4,470 | -150 | -3.2% | 2,460,500 |
| 2025/06/26 | 4,500 | 4,720 | 4,435 | 4,620 | +150 | +3.4% | 3,364,600 |
| 2025/06/25 | 4,495 | 4,535 | 4,355 | 4,470 | -10 | -0.2% | 2,227,000 |
| 2025/06/24 | 4,360 | 4,490 | 4,335 | 4,480 | +190 | +4.4% | 3,216,900 |
| 2025/06/23 | 4,200 | 4,325 | 4,185 | 4,290 | -15 | -0.3% | 1,341,600 |
| 2025/06/20 | 4,305 | 4,440 | 4,235 | 4,305 | +25 | +0.6% | 3,373,100 |
| 2025/06/19 | 4,270 | 4,450 | 4,255 | 4,280 | +60 | +1.4% | 4,161,900 |
| 2025/06/18 | 4,115 | 4,220 | 4,075 | 4,220 | +125 | +3.1% | 2,209,800 |
| 2025/06/17 | 4,090 | 4,185 | 4,045 | 4,095 | +45 | +1.1% | 2,676,000 |
| 2025/06/16 | 3,860 | 4,080 | 3,855 | 4,050 | +215 | +5.6% | 2,878,800 |
| 2025/06/13 | 4,000 | 4,055 | 3,835 | 3,835 | -150 | -3.8% | 2,208,000 |
| 2025/06/12 | 3,960 | 4,090 | 3,890 | 3,985 | +75 | +1.9% | 3,151,900 |
| 2025/06/11 | 3,965 | 4,100 | 3,875 | 3,910 | +10 | +0.3% | 3,498,600 |
| 2025/06/10 | 4,090 | 4,135 | 3,895 | 3,900 | -150 | -3.7% | 3,188,600 |
| 2025/06/09 | 4,020 | 4,110 | 3,915 | 4,050 | +65 | +1.6% | 3,845,400 |
| 2025/06/06 | 3,855 | 4,060 | 3,835 | 3,985 | +165 | +4.3% | 6,197,600 |
| 2025/06/05 | 3,600 | 3,850 | 3,600 | 3,820 | +200 | +5.5% | 2,555,800 |
| 2025/06/04 | 3,620 | 3,685 | 3,580 | 3,620 | +15 | +0.4% | 1,457,300 |
| 2025/06/03 | 3,495 | 3,630 | 3,470 | 3,605 | +120 | +3.4% | 1,814,600 |
| 2025/06/02 | 3,465 | 3,540 | 3,450 | 3,485 | +5 | +0.1% | 1,191,500 |
| 2025/05/30 | 3,420 | 3,730 | 3,405 | 3,480 | +40 | +1.2% | 4,148,400 |
| 2025/05/29 | 3,450 | 3,485 | 3,405 | 3,440 | +45 | +1.3% | 1,089,400 |
| 2025/05/28 | 3,430 | 3,440 | 3,375 | 3,395 | +35 | +1% | 1,324,300 |
| 2025/05/27 | 3,370 | 3,425 | 3,315 | 3,360 | -40 | -1.2% | 1,168,400 |
| 2025/05/26 | 3,160 | 3,430 | 3,140 | 3,400 | +290 | +9.3% | 2,462,000 |
| 2025/05/23 | 3,120 | 3,165 | 3,100 | 3,110 | -60 | -1.9% | 885,600 |
| 2025/05/22 | 3,200 | 3,210 | 3,130 | 3,170 | -65 | -2% | 1,238,200 |
| 2025/05/21 | 3,255 | 3,280 | 3,225 | 3,235 | -35 | -1.1% | 587,300 |
| 2025/05/20 | 3,330 | 3,360 | 3,270 | 3,270 | -75 | -2.2% | 841,600 |
| 2025/05/19 | 3,410 | 3,445 | 3,340 | 3,345 | -135 | -3.9% | 1,046,100 |
| 2025/05/16 | 3,550 | 3,555 | 3,450 | 3,480 | -50 | -1.4% | 927,400 |
| 2025/05/15 | 3,315 | 3,530 | 3,315 | 3,530 | +170 | +5.1% | 1,365,300 |
| 2025/05/14 | 3,355 | 3,380 | 3,315 | 3,360 | -35 | -1% | 698,200 |
| 2025/05/13 | 3,450 | 3,455 | 3,395 | 3,395 | ±0 | ±0% | 909,800 |
| 2025/05/12 | 3,300 | 3,400 | 3,290 | 3,395 | +95 | +2.9% | 983,500 |
| 2025/05/09 | 3,280 | 3,330 | 3,260 | 3,300 | +15 | +0.5% | 907,000 |
| 2025/05/08 | 3,280 | 3,290 | 3,220 | 3,285 | +30 | +0.9% | 900,800 |
| 2025/05/07 | 3,290 | 3,305 | 3,240 | 3,255 | -45 | -1.4% | 838,500 |
| 2025/05/02 | 3,370 | 3,375 | 3,280 | 3,300 | -55 | -1.6% | 1,194,800 |
| 2025/05/01 | 3,320 | 3,460 | 3,310 | 3,355 | +45 | +1.4% | 2,546,300 |
| 2025/04/30 | 3,380 | 3,390 | 3,245 | 3,310 | -45 | -1.3% | 2,560,700 |
| 2025/04/28 | 3,900 | 3,980 | 3,330 | 3,355 | -410 | -10.9% | 7,071,300 |
| 2025/04/25 | 3,675 | 3,770 | 3,660 | 3,765 | +140 | +3.9% | 1,438,700 |
1～
50
件表示中 / 4832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 | 391,500円 | +28.6% | -16.3% | 0.13% | 65.28倍 | 5.21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 |
| 松 竹 | 1,320,000円 | +13.1% | -5.8% | 0.23% | 90.72倍 | 1.95倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| システナ | 39,700円 | +6.6% | +7.1% | 3.02% | 16.03倍 | 4.37倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| Ａｐｐｉｅｒ | 158,100円 | +33.5% | +84.3% | 0.14% | 44.99倍 | 4.69倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ウイングアーク | 406,500円 | +5.6% | +7.8% | 2.56% | 22.09倍 | 3.36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％ |
市場注目の銘柄
チャート関連のコラム
