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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,599 | 1,619 | 1,584 | 1,617 | +6 | +0.4% | 690,200 |
| 2023/12/15 | 1,584 | 1,613 | 1,562 | 1,611 | +58 | +3.7% | 1,213,700 |
| 2023/12/14 | 1,575 | 1,593 | 1,543 | 1,553 | +50 | +3.3% | 1,076,900 |
| 2023/12/13 | 1,510 | 1,514 | 1,484 | 1,503 | +7 | +0.5% | 741,000 |
| 2023/12/12 | 1,553 | 1,553 | 1,459 | 1,496 | -26 | -1.7% | 1,289,700 |
| 2023/12/11 | 1,501 | 1,525 | 1,490 | 1,522 | +37 | +2.5% | 768,000 |
| 2023/12/08 | 1,501 | 1,530 | 1,473 | 1,485 | -46 | -3% | 1,196,400 |
| 2023/12/07 | 1,558 | 1,562 | 1,523 | 1,531 | -42 | -2.7% | 1,199,900 |
| 2023/12/06 | 1,571 | 1,591 | 1,556 | 1,573 | +5 | +0.3% | 770,800 |
| 2023/12/05 | 1,597 | 1,606 | 1,565 | 1,568 | -29 | -1.8% | 1,620,200 |
| 2023/12/04 | 1,577 | 1,624 | 1,576 | 1,597 | +43 | +2.8% | 1,579,300 |
| 2023/12/01 | 1,529 | 1,555 | 1,521 | 1,554 | +8 | +0.5% | 1,182,900 |
| 2023/11/30 | 1,550 | 1,561 | 1,520 | 1,546 | +31 | +2% | 2,051,600 |
| 2023/11/29 | 1,495 | 1,522 | 1,486 | 1,515 | +45 | +3.1% | 1,735,800 |
| 2023/11/28 | 1,474 | 1,477 | 1,418 | 1,470 | +10 | +0.7% | 1,028,900 |
| 2023/11/27 | 1,480 | 1,512 | 1,450 | 1,460 | -13 | -0.9% | 922,800 |
| 2023/11/24 | 1,444 | 1,477 | 1,443 | 1,473 | +29 | +2% | 937,100 |
| 2023/11/22 | 1,450 | 1,465 | 1,434 | 1,444 | -31 | -2.1% | 1,268,400 |
| 2023/11/21 | 1,470 | 1,492 | 1,452 | 1,475 | +21 | +1.4% | 1,274,900 |
| 2023/11/20 | 1,422 | 1,465 | 1,407 | 1,454 | +59 | +4.2% | 1,673,100 |
| 2023/11/17 | 1,401 | 1,412 | 1,380 | 1,395 | -12 | -0.9% | 919,200 |
| 2023/11/16 | 1,380 | 1,409 | 1,368 | 1,407 | +1 | +0.1% | 986,000 |
| 2023/11/15 | 1,422 | 1,422 | 1,363 | 1,406 | +52 | +3.8% | 1,420,200 |
| 2023/11/14 | 1,376 | 1,382 | 1,339 | 1,354 | -10 | -0.7% | 1,190,400 |
| 2023/11/13 | 1,376 | 1,389 | 1,359 | 1,364 | +11 | +0.8% | 1,036,900 |
| 2023/11/10 | 1,357 | 1,378 | 1,344 | 1,353 | -47 | -3.4% | 1,192,500 |
| 2023/11/09 | 1,384 | 1,410 | 1,361 | 1,400 | +23 | +1.7% | 1,243,900 |
| 2023/11/08 | 1,373 | 1,397 | 1,362 | 1,377 | +33 | +2.5% | 1,071,500 |
| 2023/11/07 | 1,333 | 1,362 | 1,320 | 1,344 | -12 | -0.9% | 1,007,000 |
| 2023/11/06 | 1,308 | 1,367 | 1,304 | 1,356 | +78 | +6.1% | 2,173,000 |
| 2023/11/02 | 1,233 | 1,280 | 1,230 | 1,278 | +75 | +6.2% | 1,474,300 |
| 2023/11/01 | 1,225 | 1,225 | 1,188 | 1,203 | +14 | +1.2% | 1,077,000 |
| 2023/10/31 | 1,162 | 1,214 | 1,148 | 1,189 | +32.5 | +2.8% | 1,141,100 |
| 2023/10/30 | 1,150 | 1,168.5 | 1,143.5 | 1,156.5 | -7.5 | -0.6% | 1,171,100 |
| 2023/10/27 | 1,152.5 | 1,169 | 1,133.5 | 1,164 | +28.5 | +2.5% | 1,121,700 |
| 2023/10/26 | 1,121.5 | 1,143 | 1,114 | 1,135.5 | -16 | -1.4% | 1,383,400 |
| 2023/10/25 | 1,167 | 1,191.5 | 1,148 | 1,151.5 | -8.5 | -0.7% | 1,657,000 |
| 2023/10/24 | 1,130 | 1,164.5 | 1,070.5 | 1,160 | +60 | +5.5% | 2,439,500 |
| 2023/10/23 | 1,094 | 1,137.5 | 1,088.5 | 1,100 | -2 | -0.2% | 1,787,900 |
| 2023/10/20 | 1,135.5 | 1,135.5 | 1,076 | 1,102 | -41 | -3.6% | 2,958,600 |
| 2023/10/19 | 1,142 | 1,167 | 1,137 | 1,143 | -45 | -3.8% | 1,523,900 |
| 2023/10/18 | 1,161 | 1,190 | 1,134 | 1,188 | +38 | +3.3% | 1,918,900 |
| 2023/10/17 | 1,165 | 1,199.5 | 1,145 | 1,150 | +30 | +2.7% | 2,612,800 |
| 2023/10/16 | 1,205.5 | 1,213 | 1,113.5 | 1,120 | -130 | -10.4% | 3,455,200 |
| 2023/10/13 | 1,318 | 1,353 | 1,200 | 1,250 | -50.5 | -3.9% | 5,968,300 |
| 2023/10/12 | 1,251.5 | 1,307.5 | 1,241 | 1,300.5 | +70.5 | +5.7% | 2,642,800 |
| 2023/10/11 | 1,230 | 1,233.5 | 1,213 | 1,230 | +4 | +0.3% | 1,596,000 |
| 2023/10/10 | 1,216 | 1,228.5 | 1,201 | 1,226 | +26 | +2.2% | 1,192,800 |
| 2023/10/06 | 1,207 | 1,212.5 | 1,164 | 1,200 | -1 | -0.1% | 1,365,600 |
| 2023/10/05 | 1,150 | 1,203.5 | 1,138.5 | 1,201 | +46 | +4% | 1,767,200 |
101～
150
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 | 15.17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% | 11.09倍 | 0.47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% | 161.67倍 | 22.12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% | 16.52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
