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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,930 | 1,930 | 1,888 | 1,891 | -52 | -2.7% | 482,100 |
| 2025/09/12 | 1,911 | 1,945 | 1,901 | 1,943 | +19 | +1% | 349,100 |
| 2025/09/11 | 1,921 | 1,944 | 1,907 | 1,924 | -12 | -0.6% | 351,000 |
| 2025/09/10 | 1,963 | 1,968 | 1,914 | 1,936 | -27 | -1.4% | 438,500 |
| 2025/09/09 | 1,950 | 1,983 | 1,940 | 1,963 | +46 | +2.4% | 867,400 |
| 2025/09/08 | 1,918 | 1,939 | 1,899 | 1,917 | +7 | +0.4% | 563,600 |
| 2025/09/05 | 1,885 | 1,910 | 1,883 | 1,910 | +25 | +1.3% | 397,500 |
| 2025/09/04 | 1,894 | 1,909 | 1,885 | 1,885 | -7 | -0.4% | 235,700 |
| 2025/09/03 | 1,885 | 1,900 | 1,859 | 1,892 | -1 | -0.1% | 465,400 |
| 2025/09/02 | 1,906 | 1,915 | 1,887 | 1,893 | -13 | -0.7% | 382,000 |
| 2025/09/01 | 1,900 | 1,931 | 1,899 | 1,906 | -14 | -0.7% | 378,500 |
| 2025/08/29 | 1,910 | 1,935 | 1,904 | 1,920 | +10 | +0.5% | 381,300 |
| 2025/08/28 | 1,895 | 1,914 | 1,885 | 1,910 | +14 | +0.7% | 341,100 |
| 2025/08/27 | 1,913 | 1,918 | 1,884 | 1,896 | -34 | -1.8% | 503,100 |
| 2025/08/26 | 1,900 | 1,936 | 1,894 | 1,930 | +8 | +0.4% | 405,400 |
| 2025/08/25 | 1,946 | 1,950 | 1,908 | 1,922 | +16 | +0.8% | 553,800 |
| 2025/08/22 | 1,910 | 1,918 | 1,892 | 1,906 | -3 | -0.2% | 498,700 |
| 2025/08/21 | 1,909 | 1,919 | 1,900 | 1,909 | +1 | +0.1% | 251,600 |
| 2025/08/20 | 1,977 | 1,980 | 1,908 | 1,908 | -69 | -3.5% | 548,900 |
| 2025/08/19 | 1,941 | 1,985 | 1,936 | 1,977 | +63 | +3.3% | 939,500 |
| 2025/08/18 | 1,841 | 1,914 | 1,838 | 1,914 | +64 | +3.5% | 719,400 |
| 2025/08/15 | 1,890 | 1,895 | 1,848 | 1,850 | -45 | -2.4% | 785,200 |
| 2025/08/14 | 1,900 | 1,913 | 1,882 | 1,895 | -11 | -0.6% | 577,700 |
| 2025/08/13 | 1,900 | 1,920 | 1,897 | 1,906 | +9 | +0.5% | 576,700 |
| 2025/08/12 | 1,900 | 1,900 | 1,872 | 1,897 | ±0 | ±0% | 738,300 |
| 2025/08/08 | 1,907 | 1,921 | 1,897 | 1,897 | -19 | -1% | 480,000 |
| 2025/08/07 | 1,893 | 1,922 | 1,887 | 1,916 | +23 | +1.2% | 555,500 |
| 2025/08/06 | 1,925 | 1,925 | 1,885 | 1,893 | -54 | -2.8% | 573,400 |
| 2025/08/05 | 1,948 | 1,979 | 1,944 | 1,947 | +20 | +1% | 353,000 |
| 2025/08/04 | 1,898 | 1,958 | 1,894 | 1,927 | -11 | -0.6% | 601,300 |
| 2025/08/01 | 1,915 | 1,949 | 1,914 | 1,938 | +11 | +0.6% | 448,900 |
| 2025/07/31 | 1,905 | 1,927 | 1,895 | 1,927 | +22 | +1.2% | 444,600 |
| 2025/07/30 | 1,900 | 1,905 | 1,877 | 1,905 | +5 | +0.3% | 342,900 |
| 2025/07/29 | 1,896 | 1,908 | 1,873 | 1,900 | -22 | -1.1% | 538,100 |
| 2025/07/28 | 1,923 | 1,927 | 1,898 | 1,922 | ±0 | ±0% | 593,100 |
| 2025/07/25 | 1,985 | 2,000 | 1,916 | 1,922 | -38 | -1.9% | 761,400 |
| 2025/07/24 | 1,942 | 1,966 | 1,906 | 1,960 | +8 | +0.4% | 781,700 |
| 2025/07/23 | 1,971 | 1,986 | 1,929 | 1,952 | -20 | -1% | 896,400 |
| 2025/07/22 | 1,940 | 2,019 | 1,938 | 1,972 | +12 | +0.6% | 711,200 |
| 2025/07/18 | 2,013 | 2,032 | 1,951 | 1,960 | -40 | -2% | 879,000 |
| 2025/07/17 | 1,912 | 2,027 | 1,912 | 2,000 | +104 | +5.5% | 1,657,000 |
| 2025/07/16 | 1,880 | 1,952 | 1,852 | 1,896 | -3 | -0.2% | 1,193,000 |
| 2025/07/15 | 1,888 | 1,968 | 1,854 | 1,899 | -71 | -3.6% | 2,838,000 |
| 2025/07/14 | 2,011 | 2,027 | 1,945 | 1,970 | -40 | -2% | 1,215,500 |
| 2025/07/11 | 2,047 | 2,050 | 2,010 | 2,010 | -14 | -0.7% | 522,000 |
| 2025/07/10 | 2,042 | 2,053 | 2,011 | 2,024 | -25 | -1.2% | 534,000 |
| 2025/07/09 | 2,078 | 2,083 | 2,034 | 2,049 | -13 | -0.6% | 498,500 |
| 2025/07/08 | 2,068 | 2,071 | 2,044 | 2,062 | -6 | -0.3% | 436,500 |
| 2025/07/07 | 2,045 | 2,068 | 2,027 | 2,068 | +17 | +0.8% | 349,400 |
| 2025/07/04 | 2,063 | 2,071 | 2,040 | 2,051 | +15 | +0.7% | 340,300 |
1～
50
件表示中 / 1526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 | 189,100円 | +23.5% | +160.7% | 0.00% | 47.80倍 | 15.99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 |
| シンプレクスＨ | 451,000円 | +17.1% | +24.0% | 1.44% | 28.03倍 | 5.25倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| 沖縄セルラー | 524,000円 | +0.8% | +1.8% | 2.44% | 19.45倍 | 2.53倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| ＴＫＣ | 432,500円 | +6.4% | +1.0% | 2.54% | 19.46倍 | 2.13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 |
| システナ | 51,900円 | +7.2% | +13.9% | 2.31% | 19.73倍 | 5.71倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
