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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,300 | 1,363 | 1,297 | 1,348 | +95 | +7.6% | 3,315,600 |
| 2022/04/25 | 1,212 | 1,282 | 1,205 | 1,253 | +11 | +0.9% | 2,569,300 |
| 2022/04/22 | 1,256 | 1,278 | 1,232 | 1,242 | -57 | -4.4% | 2,471,600 |
| 2022/04/21 | 1,306 | 1,331 | 1,273 | 1,299 | -17 | -1.3% | 2,501,600 |
| 2022/04/20 | 1,385 | 1,389 | 1,307 | 1,316 | -42 | -3.1% | 3,129,900 |
| 2022/04/19 | 1,364 | 1,415 | 1,340 | 1,358 | +15 | +1.1% | 3,642,400 |
| 2022/04/18 | 1,336 | 1,390 | 1,321 | 1,343 | -23 | -1.7% | 3,699,700 |
| 2022/04/15 | 1,414 | 1,423 | 1,335 | 1,366 | -108 | -7.3% | 5,405,400 |
| 2022/04/14 | 1,528 | 1,555 | 1,405 | 1,474 | -31 | -2.1% | 9,834,000 |
| 2022/04/13 | 1,334 | 1,513 | 1,309 | 1,505 | +187 | +14.2% | 9,403,100 |
| 2022/04/12 | 1,268 | 1,364 | 1,237 | 1,318 | +100 | +8.2% | 7,809,300 |
| 2022/04/11 | 1,333 | 1,334 | 1,192 | 1,218 | -127 | -9.4% | 4,530,700 |
| 2022/04/08 | 1,348 | 1,386 | 1,324 | 1,345 | +25 | +1.9% | 3,111,100 |
| 2022/04/07 | 1,377 | 1,377 | 1,301 | 1,320 | -117 | -8.1% | 3,392,700 |
| 2022/04/06 | 1,383 | 1,445 | 1,345 | 1,437 | -54 | -3.6% | 4,063,700 |
| 2022/04/05 | 1,546 | 1,549 | 1,450 | 1,491 | -16 | -1.1% | 3,991,800 |
| 2022/04/04 | 1,419 | 1,507 | 1,418 | 1,507 | +123 | +8.9% | 3,707,600 |
| 2022/04/01 | 1,377 | 1,403 | 1,323 | 1,384 | -7 | -0.5% | 3,025,900 |
| 2022/03/31 | 1,336 | 1,417 | 1,322 | 1,391 | +25 | +1.8% | 4,553,500 |
| 2022/03/30 | 1,313 | 1,378 | 1,296 | 1,366 | +100 | +7.9% | 3,714,100 |
| 2022/03/29 | 1,214 | 1,296 | 1,204 | 1,266 | +108 | +9.3% | 2,536,300 |
| 2022/03/28 | 1,230 | 1,231 | 1,126 | 1,158 | -100 | -7.9% | 2,469,300 |
| 2022/03/25 | 1,270 | 1,315 | 1,233 | 1,258 | +19 | +1.5% | 2,118,300 |
| 2022/03/24 | 1,195 | 1,241 | 1,184 | 1,239 | +3 | +0.2% | 2,149,400 |
| 2022/03/23 | 1,227 | 1,268 | 1,214 | 1,236 | +90 | +7.9% | 3,098,200 |
| 2022/03/22 | 1,205 | 1,217 | 1,134 | 1,146 | -49 | -4.1% | 2,165,400 |
| 2022/03/18 | 1,121 | 1,212 | 1,117 | 1,195 | +81 | +7.3% | 3,491,400 |
| 2022/03/17 | 1,098 | 1,140 | 1,072 | 1,114 | +106 | +10.5% | 2,841,900 |
| 2022/03/16 | 995 | 1,016 | 962 | 1,008 | +36 | +3.7% | 1,778,800 |
| 2022/03/15 | 971 | 993 | 951 | 972 | -22 | -2.2% | 1,356,100 |
| 2022/03/14 | 995 | 1,030 | 986 | 994 | -4 | -0.4% | 1,491,300 |
| 2022/03/11 | 1,010 | 1,025 | 973 | 998 | -55 | -5.2% | 2,267,700 |
| 2022/03/10 | 1,055 | 1,103 | 1,034 | 1,053 | +71 | +7.2% | 3,002,100 |
| 2022/03/09 | 1,057 | 1,085 | 980 | 982 | -45 | -4.4% | 2,754,300 |
| 2022/03/08 | 1,004 | 1,096 | 972 | 1,027 | +38 | +3.8% | 3,298,600 |
| 2022/03/07 | 1,000 | 1,008 | 965 | 989 | -43 | -4.2% | 2,042,400 |
| 2022/03/04 | 1,026 | 1,033 | 971 | 1,032 | -48 | -4.4% | 2,166,500 |
| 2022/03/03 | 1,120 | 1,138 | 1,046 | 1,080 | -29 | -2.6% | 2,727,100 |
| 2022/03/02 | 1,071 | 1,130 | 1,061 | 1,109 | +17 | +1.6% | 2,370,800 |
| 2022/03/01 | 1,040 | 1,110 | 1,016 | 1,092 | +94 | +9.4% | 3,018,500 |
| 2022/02/28 | 973 | 1,004 | 928 | 998 | +15 | +1.5% | 2,222,000 |
| 2022/02/25 | 944 | 988 | 921 | 983 | +99 | +11.2% | 2,690,400 |
| 2022/02/24 | 930 | 930 | 876 | 884 | -61 | -6.5% | 2,730,500 |
| 2022/02/22 | 946 | 983 | 925 | 945 | -37 | -3.8% | 2,878,500 |
| 2022/02/21 | 966 | 995 | 934 | 982 | -42 | -4.1% | 1,838,200 |
| 2022/02/18 | 999 | 1,040 | 979 | 1,024 | -3 | -0.3% | 2,271,200 |
| 2022/02/17 | 1,089 | 1,099 | 1,019 | 1,027 | -63 | -5.8% | 1,698,700 |
| 2022/02/16 | 1,125 | 1,126 | 1,068 | 1,090 | -5 | -0.5% | 1,414,100 |
| 2022/02/15 | 1,135 | 1,140 | 1,085 | 1,095 | -35 | -3.1% | 1,335,000 |
| 2022/02/14 | 1,209 | 1,217 | 1,112 | 1,130 | -136 | -10.7% | 2,033,000 |
751～
800
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
