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 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 1,503 | 1,527 | 1,454 | 1,472 | -69 | -4.5% | 2,755,600 |
| 2026/01/28 | 1,590 | 1,598 | 1,536 | 1,541 | -67 | -4.2% | 1,540,000 |
| 2026/01/27 | 1,632 | 1,642 | 1,602 | 1,608 | -13 | -0.8% | 773,200 |
| 2026/01/26 | 1,661 | 1,668 | 1,619 | 1,621 | -41 | -2.5% | 986,200 |
| 2026/01/23 | 1,691 | 1,696 | 1,652 | 1,662 | -11 | -0.7% | 711,800 |
| 2026/01/22 | 1,712 | 1,719 | 1,660 | 1,673 | -39 | -2.3% | 1,114,300 |
| 2026/01/21 | 1,685 | 1,738 | 1,684 | 1,712 | +2 | +0.1% | 919,800 |
| 2026/01/20 | 1,750 | 1,769 | 1,689 | 1,710 | -66 | -3.7% | 1,593,800 |
| 2026/01/19 | 1,878 | 1,898 | 1,768 | 1,776 | -142 | -7.4% | 2,066,000 |
| 2026/01/16 | 1,976 | 2,007 | 1,902 | 1,918 | -58 | -2.9% | 1,603,700 |
| 2026/01/15 | 1,923 | 1,984 | 1,855 | 1,976 | +293 | +17.4% | 4,144,800 |
| 2026/01/14 | 1,780 | 1,780 | 1,683 | 1,683 | -104 | -5.8% | 1,125,900 |
| 2026/01/13 | 1,830 | 1,830 | 1,775 | 1,787 | -7 | -0.4% | 743,000 |
| 2026/01/09 | 1,789 | 1,808 | 1,779 | 1,794 | +15 | +0.8% | 417,700 |
| 2026/01/08 | 1,777 | 1,793 | 1,761 | 1,779 | +8 | +0.5% | 471,900 |
| 2026/01/07 | 1,770 | 1,778 | 1,745 | 1,771 | ±0 | ±0% | 427,600 |
| 2026/01/06 | 1,745 | 1,779 | 1,741 | 1,771 | +28 | +1.6% | 422,600 |
| 2026/01/05 | 1,726 | 1,759 | 1,701 | 1,743 | +9 | +0.5% | 676,600 |
| 2025/12/30 | 1,751 | 1,753 | 1,724 | 1,734 | -31 | -1.8% | 427,000 |
| 2025/12/29 | 1,789 | 1,793 | 1,749 | 1,765 | -14 | -0.8% | 316,900 |
| 2025/12/26 | 1,777 | 1,792 | 1,768 | 1,779 | +1 | +0.1% | 351,900 |
| 2025/12/25 | 1,750 | 1,784 | 1,733 | 1,778 | +43 | +2.5% | 378,000 |
| 2025/12/24 | 1,728 | 1,738 | 1,718 | 1,735 | +3 | +0.2% | 317,400 |
| 2025/12/23 | 1,720 | 1,746 | 1,713 | 1,732 | +32 | +1.9% | 466,200 |
| 2025/12/22 | 1,743 | 1,749 | 1,669 | 1,700 | -37 | -2.1% | 404,200 |
| 2025/12/19 | 1,727 | 1,760 | 1,707 | 1,737 | +26 | +1.5% | 527,500 |
| 2025/12/18 | 1,697 | 1,715 | 1,692 | 1,711 | +1 | +0.1% | 425,200 |
| 2025/12/17 | 1,710 | 1,714 | 1,680 | 1,710 | +22 | +1.3% | 535,500 |
| 2025/12/16 | 1,707 | 1,710 | 1,683 | 1,688 | -8 | -0.5% | 406,200 |
| 2025/12/15 | 1,668 | 1,721 | 1,657 | 1,696 | +14 | +0.8% | 392,700 |
| 2025/12/12 | 1,623 | 1,694 | 1,617 | 1,682 | +91 | +5.7% | 667,600 |
| 2025/12/11 | 1,632 | 1,640 | 1,590 | 1,591 | -51 | -3.1% | 543,200 |
| 2025/12/10 | 1,657 | 1,659 | 1,627 | 1,642 | -6 | -0.4% | 351,200 |
| 2025/12/09 | 1,670 | 1,687 | 1,640 | 1,648 | -17 | -1% | 332,400 |
| 2025/12/08 | 1,651 | 1,667 | 1,625 | 1,665 | +25 | +1.5% | 301,400 |
| 2025/12/05 | 1,674 | 1,696 | 1,640 | 1,640 | -52 | -3.1% | 443,300 |
| 2025/12/04 | 1,657 | 1,692 | 1,648 | 1,692 | +50 | +3% | 294,400 |
| 2025/12/03 | 1,674 | 1,686 | 1,642 | 1,642 | -27 | -1.6% | 332,400 |
| 2025/12/02 | 1,667 | 1,675 | 1,648 | 1,669 | +11 | +0.7% | 233,600 |
| 2025/12/01 | 1,680 | 1,702 | 1,657 | 1,658 | -28 | -1.7% | 344,700 |
| 2025/11/28 | 1,717 | 1,719 | 1,683 | 1,686 | -39 | -2.3% | 394,300 |
| 2025/11/27 | 1,745 | 1,759 | 1,715 | 1,725 | -37 | -2.1% | 386,900 |
| 2025/11/26 | 1,699 | 1,767 | 1,675 | 1,762 | +94 | +5.6% | 757,000 |
| 2025/11/25 | 1,708 | 1,723 | 1,646 | 1,668 | -34 | -2% | 528,300 |
| 2025/11/21 | 1,646 | 1,703 | 1,639 | 1,702 | +42 | +2.5% | 422,900 |
| 2025/11/20 | 1,656 | 1,682 | 1,650 | 1,660 | +20 | +1.2% | 417,000 |
| 2025/11/19 | 1,657 | 1,683 | 1,633 | 1,640 | -49 | -2.9% | 568,700 |
| 2025/11/18 | 1,714 | 1,720 | 1,666 | 1,689 | -43 | -2.5% | 433,400 |
| 2025/11/17 | 1,731 | 1,750 | 1,704 | 1,732 | -19 | -1.1% | 352,300 |
| 2025/11/14 | 1,745 | 1,763 | 1,737 | 1,751 | -8 | -0.5% | 357,200 |
1～
50
件表示中 / 1615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 | 148,500円 | +23.6% | +155.2% | 0.00% | 37.58倍 | 11.92倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＭＩＸＩ | 271,600円 | +8.5% | -28.3% | 4.42% | 13.60倍 | 1.01倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ソフトバンク２ Ｐ | 765,200円 | - | - | 3.35% | - | - |
|
- |
| フューチャー | 190,800円 | +8.8% | +7.4% | 2.41% | 14.76倍 | 2.87倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ガンホー | 263,500円 | -4.4% | -20.1% | 2.28% | 15.91倍 | 1.18倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
