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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,170 | 1,179.5 | 1,150.5 | 1,155 | -37 | -3.1% | 1,288,400 |
| 2023/10/03 | 1,210 | 1,221.5 | 1,188 | 1,192 | -19 | -1.6% | 1,307,300 |
| 2023/10/02 | 1,259.5 | 1,264 | 1,207.5 | 1,211 | -47 | -3.7% | 1,079,200 |
| 2023/09/29 | 1,243 | 1,284 | 1,242 | 1,258 | +18 | +1.5% | 1,258,100 |
| 2023/09/28 | 1,229 | 1,255 | 1,204.5 | 1,240 | +10 | +0.8% | 1,163,100 |
| 2023/09/27 | 1,224.5 | 1,251.5 | 1,221.5 | 1,230 | ±0 | ±0% | 946,800 |
| 2023/09/26 | 1,269.5 | 1,275.5 | 1,230 | 1,230 | -37.5 | -3% | 977,100 |
| 2023/09/25 | 1,245.5 | 1,271.5 | 1,238.5 | 1,267.5 | +22 | +1.8% | 1,108,400 |
| 2023/09/22 | 1,245 | 1,291.5 | 1,238 | 1,245.5 | -22 | -1.7% | 1,707,700 |
| 2023/09/21 | 1,290 | 1,296.5 | 1,243.5 | 1,267.5 | -38.5 | -2.9% | 2,026,700 |
| 2023/09/20 | 1,324 | 1,326.5 | 1,301 | 1,306 | -25.5 | -1.9% | 967,700 |
| 2023/09/19 | 1,329 | 1,342.5 | 1,316 | 1,331.5 | -19 | -1.4% | 818,400 |
| 2023/09/15 | 1,345 | 1,354 | 1,318.5 | 1,350.5 | +8 | +0.6% | 1,594,000 |
| 2023/09/14 | 1,359 | 1,362.5 | 1,324 | 1,342.5 | -21.5 | -1.6% | 1,092,600 |
| 2023/09/13 | 1,363 | 1,386.5 | 1,356.5 | 1,364 | -19 | -1.4% | 808,100 |
| 2023/09/12 | 1,386 | 1,414 | 1,376 | 1,383 | -4 | -0.3% | 908,100 |
| 2023/09/11 | 1,395 | 1,424 | 1,362 | 1,387 | -19.5 | -1.4% | 1,231,100 |
| 2023/09/08 | 1,400 | 1,419 | 1,388 | 1,406.5 | +12 | +0.9% | 960,700 |
| 2023/09/07 | 1,400 | 1,404 | 1,357 | 1,394.5 | -17.5 | -1.2% | 1,607,300 |
| 2023/09/06 | 1,395 | 1,412.5 | 1,372 | 1,412 | +24 | +1.7% | 1,270,900 |
| 2023/09/05 | 1,365 | 1,395.5 | 1,352.5 | 1,388 | +18 | +1.3% | 1,270,300 |
| 2023/09/04 | 1,408 | 1,408 | 1,365 | 1,370 | -49.5 | -3.5% | 1,803,800 |
| 2023/09/01 | 1,449 | 1,449 | 1,414 | 1,419.5 | -32.5 | -2.2% | 1,209,600 |
| 2023/08/31 | 1,448 | 1,461.5 | 1,428.5 | 1,452 | +16 | +1.1% | 1,728,100 |
| 2023/08/30 | 1,455 | 1,463 | 1,414.5 | 1,436 | -4.5 | -0.3% | 1,760,500 |
| 2023/08/29 | 1,377.5 | 1,453 | 1,356.5 | 1,440.5 | +93 | +6.9% | 2,049,400 |
| 2023/08/28 | 1,385 | 1,387 | 1,333 | 1,347.5 | -43.5 | -3.1% | 1,951,600 |
| 2023/08/25 | 1,315 | 1,399 | 1,311 | 1,391 | +63.5 | +4.8% | 1,731,000 |
| 2023/08/24 | 1,352 | 1,353.5 | 1,310.5 | 1,327.5 | -12 | -0.9% | 1,011,100 |
| 2023/08/23 | 1,307.5 | 1,340.5 | 1,305.5 | 1,339.5 | +20.5 | +1.6% | 834,200 |
| 2023/08/22 | 1,318 | 1,334 | 1,308 | 1,319 | +14 | +1.1% | 885,700 |
| 2023/08/21 | 1,301 | 1,332.5 | 1,294 | 1,305 | +1.5 | +0.1% | 1,169,500 |
| 2023/08/18 | 1,306 | 1,325.5 | 1,281 | 1,303.5 | -29 | -2.2% | 1,299,700 |
| 2023/08/17 | 1,319.5 | 1,340 | 1,306 | 1,332.5 | +14.5 | +1.1% | 1,292,100 |
| 2023/08/16 | 1,361.5 | 1,364.5 | 1,302.5 | 1,318 | -46.5 | -3.4% | 1,407,800 |
| 2023/08/15 | 1,339.5 | 1,368 | 1,327.5 | 1,364.5 | +27.5 | +2.1% | 1,692,600 |
| 2023/08/14 | 1,370.5 | 1,388 | 1,337 | 1,337 | -23.5 | -1.7% | 1,351,000 |
| 2023/08/10 | 1,360.5 | 1,379 | 1,341 | 1,360.5 | -20.5 | -1.5% | 1,390,300 |
| 2023/08/09 | 1,382.5 | 1,409.5 | 1,375 | 1,381 | +4 | +0.3% | 1,490,700 |
| 2023/08/08 | 1,419 | 1,433.5 | 1,365.5 | 1,377 | -64 | -4.4% | 2,441,700 |
| 2023/08/07 | 1,405 | 1,444.5 | 1,399.5 | 1,441 | +21.5 | +1.5% | 1,481,100 |
| 2023/08/04 | 1,431.5 | 1,440 | 1,410.5 | 1,419.5 | -22.5 | -1.6% | 1,595,300 |
| 2023/08/03 | 1,450 | 1,477 | 1,435 | 1,442 | -44.5 | -3% | 1,744,900 |
| 2023/08/02 | 1,520 | 1,529 | 1,475.5 | 1,486.5 | -59.5 | -3.8% | 1,585,900 |
| 2023/08/01 | 1,520.5 | 1,554.5 | 1,515 | 1,546 | +41.5 | +2.8% | 1,455,200 |
| 2023/07/31 | 1,455 | 1,508 | 1,443.5 | 1,504.5 | +61.5 | +4.3% | 1,910,900 |
| 2023/07/28 | 1,458 | 1,470 | 1,414.5 | 1,443 | -80.5 | -5.3% | 2,903,300 |
| 2023/07/27 | 1,504.5 | 1,537 | 1,497.5 | 1,523.5 | +9.5 | +0.6% | 1,089,500 |
| 2023/07/26 | 1,510 | 1,521.5 | 1,487 | 1,514 | +1 | +0.1% | 1,417,100 |
| 2023/07/25 | 1,564.5 | 1,568 | 1,503.5 | 1,513 | -51.5 | -3.3% | 1,661,800 |
151～
200
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
