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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
