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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,698 | 1,710 | 1,544 | 1,600 | -61.5 | -3.7% | 6,250,100 |
| 2023/07/13 | 1,619 | 1,674.5 | 1,580.5 | 1,661.5 | +109 | +7% | 3,276,800 |
| 2023/07/12 | 1,601 | 1,603 | 1,546 | 1,552.5 | -34 | -2.1% | 1,324,500 |
| 2023/07/11 | 1,568 | 1,626 | 1,553.5 | 1,586.5 | +39 | +2.5% | 2,349,200 |
| 2023/07/10 | 1,514 | 1,564 | 1,496.5 | 1,547.5 | +39 | +2.6% | 2,227,400 |
| 2023/07/07 | 1,520.5 | 1,537.5 | 1,500.5 | 1,508.5 | -43 | -2.8% | 1,512,700 |
| 2023/07/06 | 1,581.5 | 1,592 | 1,546 | 1,551.5 | -56.5 | -3.5% | 1,490,300 |
| 2023/07/05 | 1,639 | 1,642 | 1,603 | 1,608 | -49.5 | -3% | 1,363,000 |
| 2023/07/04 | 1,671 | 1,679.5 | 1,655 | 1,657.5 | -30 | -1.8% | 953,400 |
| 2023/07/03 | 1,703 | 1,712.5 | 1,674 | 1,687.5 | +7.5 | +0.4% | 996,200 |
| 2023/06/30 | 1,667 | 1,686.5 | 1,646 | 1,680 | -6.5 | -0.4% | 1,274,700 |
| 2023/06/29 | 1,679 | 1,727 | 1,660.5 | 1,686.5 | +47.5 | +2.9% | 1,541,700 |
| 2023/06/28 | 1,686.5 | 1,705 | 1,616.5 | 1,639 | -7.5 | -0.5% | 1,667,400 |
| 2023/06/27 | 1,666 | 1,672.5 | 1,634 | 1,646.5 | -39 | -2.3% | 1,576,100 |
| 2023/06/26 | 1,722.5 | 1,722.5 | 1,665 | 1,685.5 | -61.5 | -3.5% | 1,823,600 |
| 2023/06/23 | 1,857 | 1,865 | 1,741 | 1,747 | -70 | -3.9% | 1,624,200 |
| 2023/06/22 | 1,803 | 1,843.5 | 1,784 | 1,817 | -38.5 | -2.1% | 1,259,000 |
| 2023/06/21 | 1,907 | 1,908.5 | 1,850 | 1,855.5 | -42.5 | -2.2% | 1,665,600 |
| 2023/06/20 | 1,942.5 | 1,954 | 1,877.5 | 1,898 | -82.5 | -4.2% | 2,034,800 |
| 2023/06/19 | 1,918.5 | 1,985 | 1,905 | 1,980.5 | +90.5 | +4.8% | 2,167,900 |
| 2023/06/16 | 1,844 | 1,893 | 1,825 | 1,890 | +74.5 | +4.1% | 1,868,400 |
| 2023/06/15 | 1,803 | 1,839.5 | 1,798 | 1,815.5 | +44.5 | +2.5% | 1,647,300 |
| 2023/06/14 | 1,855 | 1,863 | 1,745 | 1,771 | -30.5 | -1.7% | 2,874,300 |
| 2023/06/13 | 1,806 | 1,823 | 1,771.5 | 1,801.5 | +10 | +0.6% | 1,929,200 |
| 2023/06/12 | 1,775.5 | 1,817 | 1,743.5 | 1,791.5 | +16.5 | +0.9% | 2,025,800 |
| 2023/06/09 | 1,811.5 | 1,826 | 1,758.5 | 1,775 | +10 | +0.6% | 1,256,700 |
| 2023/06/08 | 1,799.5 | 1,843 | 1,735.5 | 1,765 | -83.5 | -4.5% | 2,136,400 |
| 2023/06/07 | 1,834.5 | 1,894.5 | 1,821.5 | 1,848.5 | +20.5 | +1.1% | 1,832,500 |
| 2023/06/06 | 1,794.5 | 1,834.5 | 1,781 | 1,828 | +38 | +2.1% | 1,207,000 |
| 2023/06/05 | 1,778.5 | 1,794.5 | 1,740.5 | 1,790 | +12 | +0.7% | 1,402,500 |
| 2023/06/02 | 1,688 | 1,781 | 1,664 | 1,778 | +97 | +5.8% | 1,551,100 |
| 2023/06/01 | 1,690 | 1,706 | 1,659 | 1,681 | -28 | -1.6% | 1,358,000 |
| 2023/05/31 | 1,661 | 1,745 | 1,654 | 1,709 | +62 | +3.8% | 2,148,400 |
| 2023/05/30 | 1,620 | 1,652 | 1,593 | 1,647 | +18 | +1.1% | 1,099,400 |
| 2023/05/29 | 1,669 | 1,676 | 1,625 | 1,629 | -17 | -1% | 785,200 |
| 2023/05/26 | 1,635 | 1,671 | 1,608 | 1,646 | +7 | +0.4% | 1,123,900 |
| 2023/05/25 | 1,663 | 1,680 | 1,631 | 1,639 | -33 | -2% | 1,042,200 |
| 2023/05/24 | 1,699 | 1,726 | 1,668 | 1,672 | -66 | -3.8% | 1,187,000 |
| 2023/05/23 | 1,781 | 1,819 | 1,733 | 1,738 | -16 | -0.9% | 1,511,200 |
| 2023/05/22 | 1,775 | 1,776 | 1,731 | 1,754 | -21 | -1.2% | 1,253,600 |
| 2023/05/19 | 1,742 | 1,788 | 1,722 | 1,775 | +58 | +3.4% | 1,206,800 |
| 2023/05/18 | 1,737 | 1,754 | 1,712 | 1,717 | -11 | -0.6% | 946,300 |
| 2023/05/17 | 1,716 | 1,730 | 1,687 | 1,728 | +21 | +1.2% | 987,900 |
| 2023/05/16 | 1,730 | 1,730 | 1,667 | 1,707 | +6 | +0.4% | 1,137,600 |
| 2023/05/15 | 1,679 | 1,708 | 1,671 | 1,701 | +17 | +1% | 829,900 |
| 2023/05/12 | 1,714 | 1,715 | 1,668 | 1,684 | -31 | -1.8% | 897,300 |
| 2023/05/11 | 1,724 | 1,764 | 1,706 | 1,715 | +30 | +1.8% | 1,223,200 |
| 2023/05/10 | 1,760 | 1,760 | 1,683 | 1,685 | -78 | -4.4% | 1,132,700 |
| 2023/05/09 | 1,760 | 1,776 | 1,737 | 1,763 | +3 | +0.2% | 627,500 |
| 2023/05/08 | 1,790 | 1,798 | 1,758 | 1,760 | -6 | -0.3% | 862,400 |
451～
500
件表示中 / 1445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 | 187,000円 | +29.9% | +128.8% | 0.00% | 107.34倍 | 16.28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 |
| テレ朝ＨＤ | 253,400円 | +2.8% | +1.6% | 2.37% | 9.91倍 | 0.58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 |
| マネフォワード | 442,600円 | +22.6% | - | 0.00% | - | 6.92倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ＡＮＹＣＯＬＯＲ | 375,500円 | +27.2% | +23.6% | 1.73% | 21.64倍 | 13.44倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ジャストシステ | 338,500円 | +4.4% | +1.9% | 0.71% | 17.39倍 | 2.07倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
市場注目の銘柄
チャート関連のコラム
