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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 6,730 | 6,740 | 6,480 | 6,600 | +20 | +0.3% | 151,600 |
| 2020/09/25 | 6,680 | 6,750 | 6,450 | 6,580 | -30 | -0.5% | 265,400 |
| 2020/09/24 | 6,480 | 6,860 | 6,360 | 6,610 | +90 | +1.4% | 396,100 |
| 2020/09/23 | 6,220 | 6,600 | 6,120 | 6,520 | +390 | +6.4% | 329,500 |
| 2020/09/18 | 6,180 | 6,240 | 5,990 | 6,130 | +10 | +0.2% | 166,900 |
| 2020/09/17 | 6,240 | 6,450 | 6,110 | 6,120 | -50 | -0.8% | 283,500 |
| 2020/09/16 | 5,960 | 6,230 | 5,920 | 6,170 | +110 | +1.8% | 209,600 |
| 2020/09/15 | 5,820 | 6,130 | 5,750 | 6,060 | +290 | +5% | 196,500 |
| 2020/09/14 | 5,890 | 6,050 | 5,740 | 5,770 | -40 | -0.7% | 106,400 |
| 2020/09/11 | 5,940 | 5,940 | 5,600 | 5,810 | ±0 | ±0% | 197,700 |
| 2020/09/10 | 5,900 | 5,920 | 5,800 | 5,810 | -70 | -1.2% | 108,500 |
| 2020/09/09 | 5,840 | 6,030 | 5,770 | 5,880 | +10 | +0.2% | 263,100 |
| 2020/09/08 | 5,610 | 5,890 | 5,610 | 5,870 | +270 | +4.8% | 205,700 |
| 2020/09/07 | 5,520 | 5,740 | 5,480 | 5,600 | -20 | -0.4% | 107,600 |
| 2020/09/04 | 5,330 | 5,690 | 5,290 | 5,620 | +120 | +2.2% | 186,700 |
| 2020/09/03 | 5,610 | 5,650 | 5,450 | 5,500 | -110 | -2% | 146,500 |
| 2020/09/02 | 5,600 | 5,770 | 5,530 | 5,610 | -10 | -0.2% | 195,800 |
| 2020/09/01 | 5,540 | 5,660 | 5,510 | 5,620 | +80 | +1.4% | 105,800 |
| 2020/08/31 | 5,280 | 5,590 | 5,280 | 5,540 | +360 | +6.9% | 299,400 |
| 2020/08/28 | 5,400 | 5,490 | 5,100 | 5,180 | -150 | -2.8% | 265,400 |
| 2020/08/27 | 5,480 | 5,750 | 5,300 | 5,330 | +90 | +1.7% | 464,300 |
| 2020/08/26 | 5,230 | 5,300 | 5,160 | 5,240 | +110 | +2.1% | 152,200 |
| 2020/08/25 | 5,020 | 5,200 | 5,010 | 5,130 | +120 | +2.4% | 152,100 |
| 2020/08/24 | 5,040 | 5,060 | 4,945 | 5,010 | -20 | -0.4% | 112,000 |
| 2020/08/21 | 4,945 | 5,060 | 4,945 | 5,030 | +50 | +1% | 86,900 |
| 2020/08/20 | 5,100 | 5,100 | 4,950 | 4,980 | -140 | -2.7% | 112,000 |
| 2020/08/19 | 5,090 | 5,160 | 5,010 | 5,120 | +100 | +2% | 136,000 |
| 2020/08/18 | 4,950 | 5,040 | 4,860 | 5,020 | +85 | +1.7% | 218,800 |
| 2020/08/17 | 5,040 | 5,050 | 4,915 | 4,935 | -205 | -4% | 214,700 |
| 2020/08/14 | 4,935 | 5,170 | 4,935 | 5,140 | +275 | +5.7% | 262,900 |
| 2020/08/13 | 4,880 | 4,885 | 4,755 | 4,865 | -85 | -1.7% | 307,500 |
| 2020/08/12 | 4,950 | 4,995 | 4,825 | 4,950 | -60 | -1.2% | 223,500 |
| 2020/08/11 | 5,130 | 5,150 | 4,980 | 5,010 | -170 | -3.3% | 148,900 |
| 2020/08/07 | 5,250 | 5,260 | 5,070 | 5,180 | -120 | -2.3% | 136,700 |
| 2020/08/06 | 5,380 | 5,490 | 5,230 | 5,300 | -50 | -0.9% | 176,400 |
| 2020/08/05 | 5,130 | 5,350 | 4,995 | 5,350 | +190 | +3.7% | 141,800 |
| 2020/08/04 | 5,190 | 5,300 | 5,100 | 5,160 | -30 | -0.6% | 104,100 |
| 2020/08/03 | 5,230 | 5,270 | 5,090 | 5,190 | ±0 | ±0% | 141,300 |
| 2020/07/31 | 5,100 | 5,240 | 5,000 | 5,190 | +70 | +1.4% | 246,600 |
| 2020/07/30 | 5,180 | 5,190 | 4,965 | 5,120 | -110 | -2.1% | 289,200 |
| 2020/07/29 | 5,390 | 5,430 | 5,130 | 5,230 | -200 | -3.7% | 262,500 |
| 2020/07/28 | 5,570 | 5,600 | 5,380 | 5,430 | -260 | -4.6% | 275,000 |
| 2020/07/27 | 5,880 | 5,910 | 5,530 | 5,690 | -210 | -3.6% | 268,900 |
| 2020/07/22 | 5,900 | 5,980 | 5,810 | 5,900 | -80 | -1.3% | 198,900 |
| 2020/07/21 | 5,620 | 6,010 | 5,620 | 5,980 | +560 | +10.3% | 535,600 |
| 2020/07/20 | 5,410 | 5,570 | 5,340 | 5,420 | -40 | -0.7% | 184,100 |
| 2020/07/17 | 5,560 | 5,640 | 5,320 | 5,460 | -200 | -3.5% | 333,900 |
| 2020/07/16 | 5,780 | 5,990 | 5,620 | 5,660 | -190 | -3.2% | 472,200 |
| 2020/07/15 | 5,440 | 5,930 | 5,360 | 5,850 | +570 | +10.8% | 1,110,200 |
| 2020/07/14 | 5,420 | 5,520 | 5,230 | 5,280 | -70 | -1.3% | 248,500 |
1201～
1250
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
