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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,536 | 1,585 | 1,517 | 1,576 | -8 | -0.5% | 2,300,600 |
| 2022/12/06 | 1,644 | 1,644 | 1,572 | 1,584 | -100 | -5.9% | 2,069,500 |
| 2022/12/05 | 1,732 | 1,735 | 1,673 | 1,684 | -48 | -2.8% | 1,395,900 |
| 2022/12/02 | 1,768 | 1,783 | 1,732 | 1,732 | -40 | -2.3% | 2,011,800 |
| 2022/12/01 | 1,759 | 1,825 | 1,754 | 1,772 | +102 | +6.1% | 3,925,300 |
| 2022/11/30 | 1,650 | 1,691 | 1,643 | 1,670 | -13 | -0.8% | 2,070,600 |
| 2022/11/29 | 1,688 | 1,725 | 1,665 | 1,683 | +9 | +0.5% | 1,689,600 |
| 2022/11/28 | 1,681 | 1,691 | 1,633 | 1,674 | -28 | -1.6% | 1,915,200 |
| 2022/11/25 | 1,790 | 1,806 | 1,702 | 1,702 | -58 | -3.3% | 1,409,700 |
| 2022/11/24 | 1,710 | 1,788 | 1,710 | 1,760 | +110 | +6.7% | 2,444,400 |
| 2022/11/22 | 1,661 | 1,702 | 1,636 | 1,650 | -45 | -2.7% | 1,996,400 |
| 2022/11/21 | 1,625 | 1,698 | 1,607 | 1,695 | +21 | +1.3% | 2,052,700 |
| 2022/11/18 | 1,685 | 1,701 | 1,650 | 1,674 | -91 | -5.2% | 2,921,300 |
| 2022/11/17 | 1,752 | 1,776 | 1,728 | 1,765 | -48 | -2.6% | 2,330,000 |
| 2022/11/16 | 1,800 | 1,844 | 1,751 | 1,813 | +63 | +3.6% | 3,419,300 |
| 2022/11/15 | 1,700 | 1,760 | 1,683 | 1,750 | +27 | +1.6% | 2,377,900 |
| 2022/11/14 | 1,734 | 1,797 | 1,711 | 1,723 | +3 | +0.2% | 4,143,900 |
| 2022/11/11 | 1,584 | 1,734 | 1,580 | 1,720 | +246 | +16.7% | 6,860,300 |
| 2022/11/10 | 1,484 | 1,505 | 1,468 | 1,474 | -23 | -1.5% | 1,565,900 |
| 2022/11/09 | 1,531 | 1,558 | 1,490 | 1,497 | -13 | -0.9% | 2,263,200 |
| 2022/11/08 | 1,409 | 1,510 | 1,409 | 1,510 | +121 | +8.7% | 2,887,800 |
| 2022/11/07 | 1,373 | 1,391 | 1,362 | 1,389 | +6 | +0.4% | 1,763,400 |
| 2022/11/04 | 1,391 | 1,409 | 1,377 | 1,383 | -62 | -4.3% | 1,695,200 |
| 2022/11/02 | 1,436 | 1,470 | 1,425 | 1,445 | -21 | -1.4% | 1,912,200 |
| 2022/11/01 | 1,477 | 1,495 | 1,442 | 1,466 | -19 | -1.3% | 1,697,200 |
| 2022/10/31 | 1,514 | 1,515 | 1,452 | 1,485 | +4 | +0.3% | 2,233,700 |
| 2022/10/28 | 1,472 | 1,504 | 1,456 | 1,481 | -4 | -0.3% | 2,676,900 |
| 2022/10/27 | 1,466 | 1,520 | 1,451 | 1,485 | +20 | +1.4% | 3,560,600 |
| 2022/10/26 | 1,395 | 1,468 | 1,385 | 1,465 | +117 | +8.7% | 4,486,300 |
| 2022/10/25 | 1,339 | 1,397 | 1,330 | 1,348 | +17 | +1.3% | 3,601,900 |
| 2022/10/24 | 1,277 | 1,342 | 1,247 | 1,331 | +84 | +6.7% | 3,232,800 |
| 2022/10/21 | 1,210 | 1,264 | 1,206 | 1,247 | +24 | +2% | 1,915,300 |
| 2022/10/20 | 1,263 | 1,278 | 1,223 | 1,223 | -66 | -5.1% | 2,878,100 |
| 2022/10/19 | 1,321 | 1,339 | 1,280 | 1,289 | -41 | -3.1% | 3,323,100 |
| 2022/10/18 | 1,230 | 1,331 | 1,216 | 1,330 | +158 | +13.5% | 4,543,700 |
| 2022/10/17 | 1,277 | 1,309 | 1,159 | 1,172 | -124 | -9.6% | 4,745,800 |
| 2022/10/14 | 1,277 | 1,394 | 1,228 | 1,296 | +13 | +1% | 6,193,600 |
| 2022/10/13 | 1,316 | 1,317 | 1,269 | 1,283 | +16 | +1.3% | 2,648,600 |
| 2022/10/12 | 1,290 | 1,291 | 1,253 | 1,267 | -32 | -2.5% | 2,205,200 |
| 2022/10/11 | 1,305 | 1,326 | 1,265 | 1,299 | -52 | -3.8% | 2,383,000 |
| 2022/10/07 | 1,332 | 1,379 | 1,323 | 1,351 | -11 | -0.8% | 1,812,500 |
| 2022/10/06 | 1,353 | 1,367 | 1,327 | 1,362 | +24 | +1.8% | 1,901,800 |
| 2022/10/05 | 1,345 | 1,373 | 1,304 | 1,338 | +5 | +0.4% | 1,939,200 |
| 2022/10/04 | 1,289 | 1,333 | 1,266 | 1,333 | +59 | +4.6% | 2,747,800 |
| 2022/10/03 | 1,275 | 1,282 | 1,211 | 1,274 | +7 | +0.6% | 1,987,900 |
| 2022/09/30 | 1,271 | 1,290 | 1,252 | 1,267 | -13 | -1% | 1,817,800 |
| 2022/09/29 | 1,290 | 1,315 | 1,272 | 1,280 | +33 | +2.6% | 1,831,200 |
| 2022/09/28 | 1,277 | 1,298 | 1,220 | 1,247 | -31 | -2.4% | 2,034,100 |
| 2022/09/27 | 1,275 | 1,297 | 1,259 | 1,278 | +15 | +1.2% | 1,948,100 |
| 2022/09/26 | 1,253 | 1,294 | 1,244 | 1,263 | -20 | -1.6% | 2,647,000 |
601～
650
件表示中 / 1446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 | 186,300円 | +29.9% | +128.8% | 0.00% | 106.95倍 | 16.22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 | 254,000円 | +2.8% | +1.6% | 2.36% | 9.93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 | 442,300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 | 377,000円 | +27.2% | +23.6% | 1.72% | 21.72倍 | 13.49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 | 340,000円 | +4.4% | +1.9% | 0.71% | 17.47倍 | 2.08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
