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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,578 | 1,681 | 1,571 | 1,675 | +57 | +3.5% | 1,523,400 |
| 2023/03/10 | 1,650 | 1,655 | 1,615 | 1,618 | -62 | -3.7% | 1,155,500 |
| 2023/03/09 | 1,741 | 1,750 | 1,672 | 1,680 | -55 | -3.2% | 1,181,900 |
| 2023/03/08 | 1,733 | 1,764 | 1,718 | 1,735 | -20 | -1.1% | 1,109,300 |
| 2023/03/07 | 1,682 | 1,755 | 1,680 | 1,755 | +50 | +2.9% | 1,484,000 |
| 2023/03/06 | 1,648 | 1,709 | 1,636 | 1,705 | +87 | +5.4% | 1,853,700 |
| 2023/03/03 | 1,600 | 1,638 | 1,580 | 1,618 | +46 | +2.9% | 1,394,200 |
| 2023/03/02 | 1,532 | 1,572 | 1,518 | 1,572 | +24 | +1.6% | 1,107,800 |
| 2023/03/01 | 1,546 | 1,563 | 1,515 | 1,548 | +6 | +0.4% | 1,213,400 |
| 2023/02/28 | 1,508 | 1,543 | 1,490 | 1,542 | +80 | +5.5% | 1,332,000 |
| 2023/02/27 | 1,529 | 1,531 | 1,459 | 1,462 | -84 | -5.4% | 1,525,900 |
| 2023/02/24 | 1,494 | 1,547 | 1,488 | 1,546 | +69 | +4.7% | 1,471,000 |
| 2023/02/22 | 1,455 | 1,486 | 1,437 | 1,477 | -15 | -1% | 1,612,600 |
| 2023/02/21 | 1,526 | 1,533 | 1,491 | 1,492 | -28 | -1.8% | 635,100 |
| 2023/02/20 | 1,523 | 1,546 | 1,485 | 1,520 | -20 | -1.3% | 1,074,300 |
| 2023/02/17 | 1,554 | 1,572 | 1,523 | 1,540 | -50 | -3.1% | 1,316,400 |
| 2023/02/16 | 1,616 | 1,620 | 1,584 | 1,590 | -27 | -1.7% | 1,187,300 |
| 2023/02/15 | 1,675 | 1,682 | 1,598 | 1,617 | -35 | -2.1% | 1,062,000 |
| 2023/02/14 | 1,686 | 1,718 | 1,641 | 1,652 | +23 | +1.4% | 1,077,200 |
| 2023/02/13 | 1,631 | 1,646 | 1,593 | 1,629 | -21 | -1.3% | 1,026,400 |
| 2023/02/10 | 1,681 | 1,693 | 1,648 | 1,650 | -68 | -4% | 1,097,800 |
| 2023/02/09 | 1,702 | 1,722 | 1,683 | 1,718 | -10 | -0.6% | 996,700 |
| 2023/02/08 | 1,756 | 1,759 | 1,707 | 1,728 | -3 | -0.2% | 862,400 |
| 2023/02/07 | 1,750 | 1,765 | 1,726 | 1,731 | -40 | -2.3% | 1,305,800 |
| 2023/02/06 | 1,766 | 1,792 | 1,754 | 1,771 | -11 | -0.6% | 1,367,000 |
| 2023/02/03 | 1,778 | 1,794 | 1,757 | 1,782 | +5 | +0.3% | 2,024,300 |
| 2023/02/02 | 1,713 | 1,783 | 1,706 | 1,777 | +136 | +8.3% | 3,373,100 |
| 2023/02/01 | 1,612 | 1,661 | 1,610 | 1,641 | +44 | +2.8% | 1,148,700 |
| 2023/01/31 | 1,625 | 1,636 | 1,592 | 1,597 | -60 | -3.6% | 1,272,700 |
| 2023/01/30 | 1,640 | 1,668 | 1,639 | 1,657 | +41 | +2.5% | 2,197,700 |
| 2023/01/27 | 1,636 | 1,677 | 1,607 | 1,616 | -25 | -1.5% | 1,335,800 |
| 2023/01/26 | 1,659 | 1,694 | 1,628 | 1,641 | -39 | -2.3% | 1,860,300 |
| 2023/01/25 | 1,630 | 1,696 | 1,610 | 1,680 | +42 | +2.6% | 2,100,200 |
| 2023/01/24 | 1,645 | 1,663 | 1,616 | 1,638 | +6 | +0.4% | 2,570,000 |
| 2023/01/23 | 1,578 | 1,633 | 1,566 | 1,632 | +52 | +3.3% | 2,519,900 |
| 2023/01/20 | 1,576 | 1,605 | 1,555 | 1,580 | -12 | -0.8% | 1,674,900 |
| 2023/01/19 | 1,547 | 1,624 | 1,530 | 1,592 | +34 | +2.2% | 3,877,000 |
| 2023/01/18 | 1,474 | 1,562 | 1,450 | 1,558 | +144 | +10.2% | 5,248,300 |
| 2023/01/17 | 1,470 | 1,502 | 1,411 | 1,414 | +1 | +0.1% | 3,215,700 |
| 2023/01/16 | 1,490 | 1,513 | 1,410 | 1,413 | +67 | +5% | 3,919,000 |
| 2023/01/13 | 1,293 | 1,366 | 1,280 | 1,346 | +60 | +4.7% | 3,342,600 |
| 2023/01/12 | 1,316 | 1,328 | 1,271 | 1,286 | -17 | -1.3% | 1,659,900 |
| 2023/01/11 | 1,256 | 1,307 | 1,244 | 1,303 | +58 | +4.7% | 1,930,300 |
| 2023/01/10 | 1,267 | 1,276 | 1,227 | 1,245 | +5 | +0.4% | 1,538,700 |
| 2023/01/06 | 1,210 | 1,246 | 1,190 | 1,240 | -18 | -1.4% | 1,328,900 |
| 2023/01/05 | 1,230 | 1,267 | 1,230 | 1,258 | +34 | +2.8% | 1,295,000 |
| 2023/01/04 | 1,272 | 1,272 | 1,219 | 1,224 | -52 | -4.1% | 1,264,500 |
| 2022/12/30 | 1,299 | 1,319 | 1,261 | 1,276 | +19 | +1.5% | 1,518,200 |
| 2022/12/29 | 1,231 | 1,265 | 1,224 | 1,257 | +17 | +1.4% | 1,237,100 |
| 2022/12/28 | 1,250 | 1,264 | 1,221 | 1,240 | -64 | -4.9% | 1,789,600 |
601～
650
件表示中 / 1510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 | 190,600円 | +23.5% | +160.7% | 0.00% | 48.18倍 | 16.12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 | 464,500円 | +17.1% | +24.0% | 1.40% | 28.87倍 | 5.41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% | 19.49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 | 451,500円 | +6.4% | +1.0% | 2.44% | 20.31倍 | 2.23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 |
| フューチャー | 234,700円 | +8.8% | +7.4% | 1.96% | 18.16倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
