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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
