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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,288 | 1,302 | 1,241 | 1,283 | -20 | -1.5% | 2,505,100 |
| 2022/09/21 | 1,343 | 1,343 | 1,275 | 1,303 | -70 | -5.1% | 2,821,100 |
| 2022/09/20 | 1,382 | 1,410 | 1,354 | 1,373 | -19 | -1.4% | 2,951,200 |
| 2022/09/16 | 1,419 | 1,431 | 1,366 | 1,392 | -44 | -3.1% | 3,536,700 |
| 2022/09/15 | 1,400 | 1,454 | 1,376 | 1,436 | +49 | +3.5% | 2,206,600 |
| 2022/09/14 | 1,344 | 1,403 | 1,344 | 1,387 | -69 | -4.7% | 2,441,600 |
| 2022/09/13 | 1,400 | 1,473 | 1,400 | 1,456 | +66 | +4.7% | 2,435,300 |
| 2022/09/12 | 1,384 | 1,395 | 1,353 | 1,390 | +27 | +2% | 1,747,300 |
| 2022/09/09 | 1,322 | 1,386 | 1,317 | 1,363 | +53 | +4% | 2,727,200 |
| 2022/09/08 | 1,314 | 1,332 | 1,295 | 1,310 | +44 | +3.5% | 1,774,000 |
| 2022/09/07 | 1,325 | 1,326 | 1,257 | 1,266 | -96 | -7% | 2,456,300 |
| 2022/09/06 | 1,363 | 1,402 | 1,352 | 1,362 | +7 | +0.5% | 1,690,500 |
| 2022/09/05 | 1,283 | 1,362 | 1,277 | 1,355 | +62 | +4.8% | 2,034,500 |
| 2022/09/02 | 1,319 | 1,335 | 1,283 | 1,293 | -31 | -2.3% | 1,755,000 |
| 2022/09/01 | 1,297 | 1,331 | 1,290 | 1,324 | -3 | -0.2% | 1,511,400 |
| 2022/08/31 | 1,303 | 1,330 | 1,300 | 1,327 | +22 | +1.7% | 1,532,600 |
| 2022/08/30 | 1,287 | 1,317 | 1,266 | 1,305 | +36 | +2.8% | 2,306,200 |
| 2022/08/29 | 1,266 | 1,287 | 1,249 | 1,269 | -77 | -5.7% | 2,409,600 |
| 2022/08/26 | 1,375 | 1,403 | 1,343 | 1,346 | -13 | -1% | 1,877,800 |
| 2022/08/25 | 1,362 | 1,397 | 1,356 | 1,359 | +3 | +0.2% | 2,063,800 |
| 2022/08/24 | 1,340 | 1,368 | 1,323 | 1,356 | +20 | +1.5% | 2,659,400 |
| 2022/08/23 | 1,300 | 1,352 | 1,260 | 1,336 | -33 | -2.4% | 5,320,500 |
| 2022/08/22 | 1,395 | 1,418 | 1,344 | 1,369 | -73 | -5.1% | 3,383,100 |
| 2022/08/19 | 1,509 | 1,510 | 1,439 | 1,442 | -58 | -3.9% | 2,136,700 |
| 2022/08/18 | 1,508 | 1,524 | 1,470 | 1,500 | -48 | -3.1% | 2,172,600 |
| 2022/08/17 | 1,475 | 1,550 | 1,454 | 1,548 | +50 | +3.3% | 2,618,100 |
| 2022/08/16 | 1,437 | 1,510 | 1,409 | 1,498 | +75 | +5.3% | 2,241,500 |
| 2022/08/15 | 1,488 | 1,496 | 1,417 | 1,423 | -46 | -3.1% | 1,489,300 |
| 2022/08/12 | 1,435 | 1,493 | 1,433 | 1,469 | +60 | +4.3% | 2,368,500 |
| 2022/08/10 | 1,448 | 1,450 | 1,395 | 1,409 | -83 | -5.6% | 2,342,100 |
| 2022/08/09 | 1,461 | 1,504 | 1,454 | 1,492 | +19 | +1.3% | 2,223,800 |
| 2022/08/08 | 1,464 | 1,513 | 1,453 | 1,473 | -31 | -2.1% | 2,358,000 |
| 2022/08/05 | 1,486 | 1,539 | 1,473 | 1,504 | +27 | +1.8% | 2,899,500 |
| 2022/08/04 | 1,481 | 1,499 | 1,452 | 1,477 | +17 | +1.2% | 3,201,800 |
| 2022/08/03 | 1,393 | 1,468 | 1,393 | 1,460 | +97 | +7.1% | 3,748,500 |
| 2022/08/02 | 1,390 | 1,416 | 1,360 | 1,363 | -23 | -1.7% | 2,410,000 |
| 2022/08/01 | 1,313 | 1,389 | 1,303 | 1,386 | +65 | +4.9% | 2,785,100 |
| 2022/07/29 | 1,317 | 1,362 | 1,315 | 1,321 | +25 | +1.9% | 3,172,700 |
| 2022/07/28 | 1,305 | 1,329 | 1,266 | 1,296 | +87 | +7.2% | 3,475,000 |
| 2022/07/27 | 1,206 | 1,244 | 1,200 | 1,209 | -20 | -1.6% | 1,280,400 |
| 2022/07/26 | 1,195 | 1,234 | 1,172 | 1,229 | +33 | +2.8% | 2,027,700 |
| 2022/07/25 | 1,223 | 1,234 | 1,188 | 1,196 | -40 | -3.2% | 1,910,900 |
| 2022/07/22 | 1,285 | 1,286 | 1,230 | 1,236 | -40 | -3.1% | 2,744,100 |
| 2022/07/21 | 1,265 | 1,313 | 1,250 | 1,276 | +30 | +2.4% | 3,161,300 |
| 2022/07/20 | 1,235 | 1,267 | 1,206 | 1,246 | +50 | +4.2% | 3,900,500 |
| 2022/07/19 | 1,210 | 1,212 | 1,126 | 1,196 | -14 | -1.2% | 5,974,900 |
| 2022/07/15 | 1,291 | 1,325 | 1,193 | 1,210 | +179 | +17.4% | 13,685,200 |
| 2022/07/14 | 1,020 | 1,041 | 988 | 1,031 | +10 | +1% | 3,216,600 |
| 2022/07/13 | 1,019 | 1,042 | 1,007 | 1,021 | ±0 | ±0% | 1,834,200 |
| 2022/07/12 | 992 | 1,023 | 976 | 1,021 | +12 | +1.2% | 2,436,700 |
651～
700
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
