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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 1,501 | 1,535 | 1,494 | 1,531 | +38 | +2.5% | 969,100 |
| 2024/02/21 | 1,528 | 1,529 | 1,472 | 1,493 | -21 | -1.4% | 586,500 |
| 2024/02/20 | 1,530 | 1,533 | 1,494 | 1,514 | +2 | +0.1% | 592,300 |
| 2024/02/19 | 1,479 | 1,524 | 1,471 | 1,512 | +6 | +0.4% | 1,106,600 |
| 2024/02/16 | 1,390 | 1,519 | 1,375 | 1,506 | +116 | +8.3% | 1,706,200 |
| 2024/02/15 | 1,396 | 1,435 | 1,375 | 1,390 | +13 | +0.9% | 990,500 |
| 2024/02/14 | 1,425 | 1,434 | 1,371 | 1,377 | -70 | -4.8% | 1,340,500 |
| 2024/02/13 | 1,507 | 1,508 | 1,443 | 1,447 | -43 | -2.9% | 900,200 |
| 2024/02/09 | 1,450 | 1,505 | 1,447 | 1,490 | +58 | +4.1% | 1,234,800 |
| 2024/02/08 | 1,419 | 1,447 | 1,385 | 1,432 | +23 | +1.6% | 708,600 |
| 2024/02/07 | 1,419 | 1,431 | 1,385 | 1,409 | -18 | -1.3% | 839,400 |
| 2024/02/06 | 1,460 | 1,461 | 1,427 | 1,427 | -54 | -3.6% | 1,170,400 |
| 2024/02/05 | 1,412 | 1,482 | 1,388 | 1,481 | +89 | +6.4% | 1,389,900 |
| 2024/02/02 | 1,401 | 1,404 | 1,372 | 1,392 | -8 | -0.6% | 911,500 |
| 2024/02/01 | 1,361 | 1,412 | 1,360 | 1,400 | +9 | +0.6% | 878,600 |
| 2024/01/31 | 1,396 | 1,417 | 1,369 | 1,391 | -9 | -0.6% | 570,600 |
| 2024/01/30 | 1,399 | 1,409 | 1,368 | 1,400 | +18 | +1.3% | 872,600 |
| 2024/01/29 | 1,377 | 1,403 | 1,377 | 1,382 | -4 | -0.3% | 607,500 |
| 2024/01/26 | 1,367 | 1,410 | 1,364 | 1,386 | +1 | +0.1% | 777,400 |
| 2024/01/25 | 1,375 | 1,396 | 1,372 | 1,385 | -14 | -1% | 631,900 |
| 2024/01/24 | 1,430 | 1,432 | 1,391 | 1,399 | -13 | -0.9% | 743,900 |
| 2024/01/23 | 1,417 | 1,429 | 1,407 | 1,412 | +7 | +0.5% | 931,600 |
| 2024/01/22 | 1,369 | 1,408 | 1,363 | 1,405 | +65 | +4.9% | 2,062,000 |
| 2024/01/19 | 1,294 | 1,352 | 1,291 | 1,340 | +51 | +4% | 2,131,800 |
| 2024/01/18 | 1,330 | 1,331 | 1,270 | 1,289 | -50 | -3.7% | 2,182,900 |
| 2024/01/17 | 1,422 | 1,438 | 1,332 | 1,339 | -91 | -6.4% | 2,106,000 |
| 2024/01/16 | 1,430 | 1,446 | 1,414 | 1,430 | ±0 | ±0% | 1,702,800 |
| 2024/01/15 | 1,495 | 1,495 | 1,345 | 1,430 | -66 | -4.4% | 4,541,000 |
| 2024/01/12 | 1,494 | 1,507 | 1,463 | 1,496 | +11 | +0.7% | 1,823,900 |
| 2024/01/11 | 1,505 | 1,515 | 1,485 | 1,485 | -10 | -0.7% | 1,153,900 |
| 2024/01/10 | 1,481 | 1,503 | 1,466 | 1,495 | +19 | +1.3% | 1,157,200 |
| 2024/01/09 | 1,499 | 1,509 | 1,441 | 1,476 | +6 | +0.4% | 1,332,100 |
| 2024/01/05 | 1,554 | 1,564 | 1,470 | 1,470 | -101 | -6.4% | 1,723,000 |
| 2024/01/04 | 1,571 | 1,573 | 1,529 | 1,571 | -28 | -1.8% | 947,300 |
| 2023/12/29 | 1,590 | 1,607 | 1,581 | 1,599 | -8 | -0.5% | 582,400 |
| 2023/12/28 | 1,600 | 1,609 | 1,589 | 1,607 | +3 | +0.2% | 422,500 |
| 2023/12/27 | 1,604 | 1,610 | 1,590 | 1,604 | +15 | +0.9% | 489,500 |
| 2023/12/26 | 1,613 | 1,636 | 1,585 | 1,589 | -21 | -1.3% | 745,000 |
| 2023/12/25 | 1,620 | 1,621 | 1,601 | 1,610 | +4 | +0.2% | 361,400 |
| 2023/12/22 | 1,611 | 1,636 | 1,597 | 1,606 | -1 | -0.1% | 867,900 |
| 2023/12/21 | 1,592 | 1,618 | 1,588 | 1,607 | -9 | -0.6% | 709,400 |
| 2023/12/20 | 1,638 | 1,640 | 1,604 | 1,616 | -20 | -1.2% | 1,101,000 |
| 2023/12/19 | 1,595 | 1,636 | 1,595 | 1,636 | +19 | +1.2% | 1,091,000 |
51～
100
件表示中 / 1200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 | 157,000円 | +28.0% | +719.7% | 0.00% | 263.42倍 | 15.18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 |
| テレ朝ＨＤ | 196,400円 | +0.4% | +0.4% | 2.55% | 11.08倍 | 0.48倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| さくら | 566,000円 | +28.3% | +156.5% | 0.07% | 161.66倍 | 22.13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 |
| ＪＭＤＣ | 292,700円 | +32.8% | +31.8% | 0.48% | 30.84倍 | 2.71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 |
| ＴＫＣ | 343,000円 | +3.6% | +2.9% | 2.62% | 16.51倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
