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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,081 | 1,082 | 1,002 | 1,009 | -61 | -5.7% | 2,701,000 |
| 2022/07/08 | 1,053 | 1,079 | 1,018 | 1,070 | +46 | +4.5% | 2,600,900 |
| 2022/07/07 | 1,041 | 1,056 | 1,011 | 1,024 | -30 | -2.8% | 2,390,800 |
| 2022/07/06 | 1,019 | 1,097 | 1,017 | 1,054 | +62 | +6.3% | 5,128,900 |
| 2022/07/05 | 965 | 1,011 | 961 | 992 | +56 | +6% | 3,330,900 |
| 2022/07/04 | 907 | 949 | 894 | 936 | +44 | +4.9% | 2,042,100 |
| 2022/07/01 | 896 | 940 | 881 | 892 | -28 | -3% | 2,016,900 |
| 2022/06/30 | 937 | 955 | 913 | 920 | -19 | -2% | 1,895,000 |
| 2022/06/29 | 933 | 947 | 911 | 939 | -35 | -3.6% | 2,283,900 |
| 2022/06/28 | 931 | 974 | 926 | 974 | +13 | +1.4% | 2,106,600 |
| 2022/06/27 | 951 | 975 | 930 | 961 | +25 | +2.7% | 2,783,700 |
| 2022/06/24 | 879 | 943 | 878 | 936 | +69 | +8% | 3,591,400 |
| 2022/06/23 | 835 | 904 | 835 | 867 | +62 | +7.7% | 5,784,800 |
| 2022/06/22 | 845 | 852 | 805 | 805 | -43 | -5.1% | 1,446,000 |
| 2022/06/21 | 826 | 858 | 826 | 848 | +37 | +4.6% | 1,690,800 |
| 2022/06/20 | 851 | 853 | 804 | 811 | -20 | -2.4% | 1,604,200 |
| 2022/06/17 | 836 | 862 | 820 | 831 | -23 | -2.7% | 2,058,200 |
| 2022/06/16 | 935 | 939 | 853 | 854 | -44 | -4.9% | 3,026,500 |
| 2022/06/15 | 921 | 936 | 895 | 898 | -34 | -3.6% | 1,631,700 |
| 2022/06/14 | 905 | 932 | 889 | 932 | +6 | +0.6% | 1,845,100 |
| 2022/06/13 | 960 | 960 | 908 | 926 | -86 | -8.5% | 2,277,400 |
| 2022/06/10 | 996 | 1,027 | 979 | 1,012 | -14 | -1.4% | 1,940,600 |
| 2022/06/09 | 976 | 1,037 | 971 | 1,026 | +61 | +6.3% | 2,438,500 |
| 2022/06/08 | 930 | 976 | 915 | 965 | +47 | +5.1% | 3,135,700 |
| 2022/06/07 | 971 | 972 | 918 | 918 | -80 | -8% | 2,905,900 |
| 2022/06/06 | 960 | 1,000 | 945 | 998 | +22 | +2.3% | 1,513,100 |
| 2022/06/03 | 995 | 1,002 | 965 | 976 | +11 | +1.1% | 1,777,300 |
| 2022/06/02 | 997 | 998 | 958 | 965 | -44 | -4.4% | 1,652,500 |
| 2022/06/01 | 1,011 | 1,024 | 980 | 1,009 | -11 | -1.1% | 2,510,200 |
| 2022/05/31 | 1,063 | 1,063 | 1,000 | 1,020 | -44 | -4.1% | 2,457,700 |
| 2022/05/30 | 1,070 | 1,082 | 1,043 | 1,064 | +24 | +2.3% | 3,033,000 |
| 2022/05/27 | 1,097 | 1,097 | 1,032 | 1,040 | -27 | -2.5% | 1,426,700 |
| 2022/05/26 | 1,102 | 1,129 | 1,063 | 1,067 | -30 | -2.7% | 2,146,100 |
| 2022/05/25 | 1,115 | 1,122 | 1,091 | 1,097 | -30 | -2.7% | 1,319,100 |
| 2022/05/24 | 1,139 | 1,184 | 1,124 | 1,127 | -42 | -3.6% | 1,977,500 |
| 2022/05/23 | 1,134 | 1,173 | 1,111 | 1,169 | +52 | +4.7% | 1,577,700 |
| 2022/05/20 | 1,113 | 1,120 | 1,074 | 1,117 | +54 | +5.1% | 1,579,600 |
| 2022/05/19 | 1,031 | 1,071 | 1,028 | 1,063 | -13 | -1.2% | 1,612,500 |
| 2022/05/18 | 1,091 | 1,123 | 1,071 | 1,076 | +10 | +0.9% | 1,946,200 |
| 2022/05/17 | 1,075 | 1,094 | 1,050 | 1,066 | -34 | -3.1% | 1,767,300 |
| 2022/05/16 | 1,136 | 1,151 | 1,087 | 1,100 | -6 | -0.5% | 2,085,500 |
| 2022/05/13 | 1,073 | 1,128 | 1,069 | 1,106 | +71 | +6.9% | 2,448,200 |
| 2022/05/12 | 1,075 | 1,092 | 1,030 | 1,035 | -130 | -11.2% | 2,298,300 |
| 2022/05/11 | 1,109 | 1,190 | 1,097 | 1,165 | +45 | +4% | 3,106,200 |
| 2022/05/10 | 1,108 | 1,127 | 1,056 | 1,120 | +3 | +0.3% | 3,049,100 |
| 2022/05/09 | 1,126 | 1,155 | 1,106 | 1,117 | -47 | -4% | 2,401,200 |
| 2022/05/06 | 1,226 | 1,235 | 1,146 | 1,164 | -92 | -7.3% | 2,929,400 |
| 2022/05/02 | 1,240 | 1,265 | 1,201 | 1,256 | +5 | +0.4% | 2,087,500 |
| 2022/04/28 | 1,295 | 1,318 | 1,244 | 1,251 | -74 | -5.6% | 3,139,600 |
| 2022/04/27 | 1,281 | 1,327 | 1,242 | 1,325 | -23 | -1.7% | 3,854,800 |
701～
750
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
