Ｓａｎｓａｎ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,565 | 1,565 | 1,509 | 1,513 | -53 | -3.4% | 750,700 |
| 2024/05/08 | 1,566 | 1,594 | 1,556 | 1,566 | +3 | +0.2% | 506,000 |
| 2024/05/07 | 1,530 | 1,563 | 1,507 | 1,563 | +79 | +5.3% | 1,123,600 |
| 2024/05/02 | 1,488 | 1,488 | 1,464 | 1,484 | +13 | +0.9% | 473,200 |
| 2024/05/01 | 1,460 | 1,478 | 1,438 | 1,471 | -1 | -0.1% | 709,700 |
| 2024/04/30 | 1,490 | 1,491 | 1,446 | 1,472 | ±0 | ±0% | 871,600 |
| 2024/04/26 | 1,454 | 1,484 | 1,446 | 1,472 | +25 | +1.7% | 810,400 |
| 2024/04/25 | 1,445 | 1,456 | 1,423 | 1,447 | -20 | -1.4% | 840,000 |
| 2024/04/24 | 1,430 | 1,493 | 1,419 | 1,467 | +67 | +4.8% | 1,085,100 |
| 2024/04/23 | 1,425 | 1,444 | 1,393 | 1,400 | -5 | -0.4% | 761,000 |
| 2024/04/22 | 1,392 | 1,409 | 1,357 | 1,405 | +32 | +2.3% | 1,195,700 |
| 2024/04/19 | 1,402 | 1,408 | 1,361 | 1,373 | -28 | -2% | 1,452,100 |
| 2024/04/18 | 1,401 | 1,425 | 1,388 | 1,401 | +21 | +1.5% | 1,084,800 |
| 2024/04/17 | 1,444 | 1,451 | 1,379 | 1,380 | -65 | -4.5% | 1,531,500 |
| 2024/04/16 | 1,374 | 1,462 | 1,373 | 1,445 | +34 | +2.4% | 2,593,400 |
| 2024/04/15 | 1,468 | 1,479 | 1,406 | 1,411 | -124 | -8.1% | 2,689,200 |
| 2024/04/12 | 1,682 | 1,724 | 1,530 | 1,535 | -147 | -8.7% | 2,784,000 |
| 2024/04/11 | 1,725 | 1,735 | 1,664 | 1,682 | -61 | -3.5% | 1,616,100 |
| 2024/04/10 | 1,770 | 1,791 | 1,739 | 1,743 | -30 | -1.7% | 569,300 |
| 2024/04/09 | 1,738 | 1,778 | 1,730 | 1,773 | +41 | +2.4% | 775,300 |
| 2024/04/08 | 1,749 | 1,764 | 1,715 | 1,732 | +11 | +0.6% | 730,500 |
| 2024/04/05 | 1,690 | 1,727 | 1,670 | 1,721 | +1 | +0.1% | 880,300 |
| 2024/04/04 | 1,680 | 1,743 | 1,680 | 1,720 | +60 | +3.6% | 994,300 |
| 2024/04/03 | 1,675 | 1,696 | 1,646 | 1,660 | -31 | -1.8% | 729,300 |
| 2024/04/02 | 1,707 | 1,726 | 1,687 | 1,691 | -37 | -2.1% | 881,500 |
| 2024/04/01 | 1,775 | 1,775 | 1,722 | 1,728 | -29 | -1.7% | 500,200 |
| 2024/03/29 | 1,711 | 1,760 | 1,711 | 1,757 | +25 | +1.4% | 476,500 |
| 2024/03/28 | 1,792 | 1,792 | 1,731 | 1,732 | -7 | -0.4% | 555,300 |
| 2024/03/27 | 1,755 | 1,763 | 1,732 | 1,739 | +9 | +0.5% | 568,500 |
| 2024/03/26 | 1,737 | 1,762 | 1,721 | 1,730 | -26 | -1.5% | 824,200 |
| 2024/03/25 | 1,824 | 1,824 | 1,746 | 1,756 | -35 | -2% | 900,600 |
| 2024/03/22 | 1,785 | 1,807 | 1,752 | 1,791 | +7 | +0.4% | 773,600 |
| 2024/03/21 | 1,801 | 1,820 | 1,782 | 1,784 | -16 | -0.9% | 820,000 |
| 2024/03/19 | 1,776 | 1,800 | 1,731 | 1,800 | +45 | +2.6% | 607,200 |
| 2024/03/18 | 1,697 | 1,767 | 1,685 | 1,755 | +28 | +1.6% | 652,000 |
| 2024/03/15 | 1,740 | 1,756 | 1,719 | 1,727 | -12 | -0.7% | 694,500 |
| 2024/03/14 | 1,752 | 1,760 | 1,722 | 1,739 | -11 | -0.6% | 407,800 |
| 2024/03/13 | 1,772 | 1,802 | 1,739 | 1,750 | -12 | -0.7% | 745,800 |
| 2024/03/12 | 1,699 | 1,771 | 1,699 | 1,762 | +36 | +2.1% | 783,600 |
| 2024/03/11 | 1,660 | 1,728 | 1,659 | 1,726 | +40 | +2.4% | 855,300 |
| 2024/03/08 | 1,703 | 1,721 | 1,663 | 1,686 | -43 | -2.5% | 1,146,100 |
| 2024/03/07 | 1,750 | 1,780 | 1,714 | 1,729 | -19 | -1.1% | 1,001,200 |
| 2024/03/06 | 1,746 | 1,787 | 1,714 | 1,748 | -14 | -0.8% | 1,013,200 |
| 2024/03/05 | 1,789 | 1,805 | 1,728 | 1,762 | -42 | -2.3% | 1,211,200 |
| 2024/03/04 | 1,824 | 1,853 | 1,792 | 1,804 | -2 | -0.1% | 761,400 |
| 2024/03/01 | 1,795 | 1,815 | 1,775 | 1,806 | +25 | +1.4% | 1,220,600 |
| 2024/02/29 | 1,766 | 1,808 | 1,756 | 1,781 | +8 | +0.5% | 1,963,700 |
| 2024/02/28 | 1,703 | 1,807 | 1,693 | 1,773 | +86 | +5.1% | 1,891,800 |
| 2024/02/27 | 1,648 | 1,708 | 1,646 | 1,687 | +40 | +2.4% | 1,862,600 |
| 2024/02/26 | 1,544 | 1,647 | 1,525 | 1,647 | +116 | +7.6% | 1,712,900 |
1～
50
件表示中 / 1193件
類似銘柄と比較する
現在ご覧いただいている「Ｓａｎｓａｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓａｎｓａｎ | 151,300円 | +28.0% | +719.7% | 0.00% | 253.86倍 | 14.62倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
| ＪＭＤＣ | 300,500円 | +32.8% | +31.8% | 0.47% | 31.66倍 | 2.78倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＤＴＳ | 418,500円 | +8.0% | +3.3% | 2.63% | 19.61倍 | 2.81倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| ＴＫＣ | 353,500円 | +3.6% | +2.9% | 2.55% | 17.02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 |
| ジャストシステ | 288,600円 | +2.5% | +1.5% | 0.69% | 13.73倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム
