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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 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 |
| 2025/11/13 | 1,770 | 1,773 | 1,745 | 1,759 | -16 | -0.9% | 420,100 |
| 2025/11/12 | 1,749 | 1,792 | 1,743 | 1,775 | +24 | +1.4% | 441,400 |
| 2025/11/11 | 1,740 | 1,754 | 1,728 | 1,751 | +21 | +1.2% | 353,600 |
| 2025/11/10 | 1,745 | 1,752 | 1,724 | 1,730 | -16 | -0.9% | 358,600 |
| 2025/11/07 | 1,700 | 1,748 | 1,699 | 1,746 | +45 | +2.6% | 625,500 |
| 2025/11/06 | 1,730 | 1,740 | 1,700 | 1,701 | -38 | -2.2% | 434,500 |
| 2025/11/05 | 1,742 | 1,757 | 1,707 | 1,739 | -43 | -2.4% | 757,600 |
| 2025/11/04 | 1,795 | 1,795 | 1,750 | 1,782 | -41 | -2.2% | 396,400 |
| 2025/10/31 | 1,758 | 1,823 | 1,755 | 1,823 | +80 | +4.6% | 824,400 |
| 2025/10/30 | 1,764 | 1,807 | 1,740 | 1,743 | -17 | -1% | 708,400 |
| 2025/10/29 | 1,800 | 1,811 | 1,745 | 1,760 | -54 | -3% | 639,200 |
| 2025/10/28 | 1,840 | 1,843 | 1,797 | 1,814 | -17 | -0.9% | 514,600 |
| 2025/10/27 | 1,826 | 1,867 | 1,815 | 1,831 | +18 | +1% | 705,600 |
| 2025/10/24 | 1,811 | 1,837 | 1,802 | 1,813 | +7 | +0.4% | 594,900 |
| 2025/10/23 | 1,816 | 1,838 | 1,806 | 1,806 | -14 | -0.8% | 513,400 |
| 2025/10/22 | 1,833 | 1,860 | 1,814 | 1,820 | +26 | +1.4% | 954,400 |
| 2025/10/21 | 1,750 | 1,794 | 1,728 | 1,794 | +57 | +3.3% | 701,500 |
| 2025/10/20 | 1,758 | 1,774 | 1,736 | 1,737 | -6 | -0.3% | 690,400 |
| 2025/10/17 | 1,810 | 1,812 | 1,720 | 1,743 | -57 | -3.2% | 839,300 |
| 2025/10/16 | 1,819 | 1,836 | 1,759 | 1,800 | +58 | +3.3% | 990,200 |
| 2025/10/15 | 1,707 | 1,755 | 1,693 | 1,742 | +41 | +2.4% | 1,212,500 |
| 2025/10/14 | 1,688 | 1,770 | 1,645 | 1,701 | -107 | -5.9% | 2,301,700 |
| 2025/10/10 | 1,800 | 1,823 | 1,792 | 1,808 | -7 | -0.4% | 862,200 |
| 2025/10/09 | 1,820 | 1,834 | 1,803 | 1,815 | -18 | -1% | 675,000 |
| 2025/10/08 | 1,796 | 1,839 | 1,786 | 1,833 | +13 | +0.7% | 639,300 |
| 2025/10/07 | 1,827 | 1,827 | 1,794 | 1,820 | -21 | -1.1% | 575,800 |
| 2025/10/06 | 1,862 | 1,864 | 1,817 | 1,841 | +16 | +0.9% | 503,700 |
| 2025/10/03 | 1,821 | 1,888 | 1,816 | 1,825 | +20 | +1.1% | 621,500 |
| 2025/10/02 | 1,855 | 1,873 | 1,805 | 1,805 | -58 | -3.1% | 732,100 |
| 2025/10/01 | 1,880 | 1,895 | 1,858 | 1,863 | -46 | -2.4% | 462,100 |
1～
50
件表示中 / 1585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 | 168,200円 | +23.5% | +160.7% | 0.00% | 42.55倍 | 14.23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 |
| システナ | 53,800円 | +7.9% | +25.7% | 2.42% | 18.56倍 | 5.38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 |
| ＴＫＣ | 413,000円 | +2.4% | +3.1% | 2.66% | 17.43倍 | 1.95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 |
| ＤＴＳ | 120,900円 | +7.2% | +2.5% | 2.89% | 17.68倍 | 3.28倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| ＭＩＸＩ | 274,500円 | +8.5% | -28.3% | 4.37% | 13.75倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
