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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 2,304 | 2,343 | 2,286 | 2,316 | +13 | +0.6% | 1,131,100 |
| 2024/07/22 | 2,299 | 2,324 | 2,268 | 2,303 | +33 | +1.5% | 1,198,800 |
| 2024/07/19 | 2,233 | 2,286 | 2,201 | 2,270 | +28 | +1.2% | 1,109,500 |
| 2024/07/18 | 2,317 | 2,349 | 2,225 | 2,242 | -115 | -4.9% | 2,534,300 |
| 2024/07/17 | 2,317 | 2,368 | 2,243 | 2,357 | +40 | +1.7% | 2,987,600 |
| 2024/07/16 | 2,150 | 2,341 | 2,142 | 2,317 | +187 | +8.8% | 6,725,900 |
| 2024/07/12 | 2,130 | 2,130 | 2,130 | 2,130 | +400 | +23.1% | 507,400 |
| 2024/07/11 | 1,749 | 1,776 | 1,689 | 1,730 | -53 | -3% | 1,581,900 |
| 2024/07/10 | 1,793 | 1,816 | 1,751 | 1,783 | -10 | -0.6% | 1,250,800 |
| 2024/07/09 | 1,793 | 1,833 | 1,778 | 1,793 | +4 | +0.2% | 1,332,800 |
| 2024/07/08 | 1,797 | 1,807 | 1,774 | 1,789 | +11 | +0.6% | 713,400 |
| 2024/07/05 | 1,730 | 1,808 | 1,730 | 1,778 | +44 | +2.5% | 532,600 |
| 2024/07/04 | 1,730 | 1,747 | 1,720 | 1,734 | +4 | +0.2% | 617,500 |
| 2024/07/03 | 1,725 | 1,754 | 1,718 | 1,730 | ±0 | ±0% | 583,600 |
| 2024/07/02 | 1,698 | 1,732 | 1,682 | 1,730 | +33 | +1.9% | 806,900 |
| 2024/07/01 | 1,728 | 1,741 | 1,686 | 1,697 | -33 | -1.9% | 575,300 |
| 2024/06/28 | 1,750 | 1,759 | 1,727 | 1,730 | +1 | +0.1% | 398,800 |
| 2024/06/27 | 1,740 | 1,751 | 1,721 | 1,729 | -11 | -0.6% | 467,100 |
| 2024/06/26 | 1,755 | 1,767 | 1,736 | 1,740 | -1 | -0.1% | 384,800 |
| 2024/06/25 | 1,696 | 1,741 | 1,690 | 1,741 | +43 | +2.5% | 412,000 |
| 2024/06/24 | 1,700 | 1,731 | 1,676 | 1,698 | +19 | +1.1% | 473,800 |
| 2024/06/21 | 1,700 | 1,723 | 1,679 | 1,679 | -12 | -0.7% | 519,300 |
| 2024/06/20 | 1,670 | 1,697 | 1,669 | 1,691 | +21 | +1.3% | 304,400 |
| 2024/06/19 | 1,675 | 1,681 | 1,655 | 1,670 | -5 | -0.3% | 715,000 |
| 2024/06/18 | 1,694 | 1,697 | 1,655 | 1,675 | -8 | -0.5% | 454,600 |
| 2024/06/17 | 1,651 | 1,692 | 1,639 | 1,683 | +5 | +0.3% | 553,800 |
| 2024/06/14 | 1,645 | 1,682 | 1,645 | 1,678 | -2 | -0.1% | 905,700 |
| 2024/06/13 | 1,652 | 1,718 | 1,647 | 1,680 | +52 | +3.2% | 743,100 |
| 2024/06/12 | 1,630 | 1,657 | 1,626 | 1,628 | ±0 | ±0% | 440,200 |
| 2024/06/11 | 1,609 | 1,639 | 1,593 | 1,628 | +25 | +1.6% | 725,000 |
| 2024/06/10 | 1,662 | 1,663 | 1,579 | 1,603 | -45 | -2.7% | 1,010,500 |
| 2024/06/07 | 1,570 | 1,654 | 1,566 | 1,648 | +19 | +1.2% | 1,095,200 |
| 2024/06/06 | 1,670 | 1,678 | 1,629 | 1,629 | -6 | -0.4% | 720,600 |
| 2024/06/05 | 1,654 | 1,686 | 1,624 | 1,635 | -19 | -1.1% | 401,100 |
| 2024/06/04 | 1,598 | 1,684 | 1,593 | 1,654 | +51 | +3.2% | 603,800 |
| 2024/06/03 | 1,616 | 1,636 | 1,587 | 1,603 | -13 | -0.8% | 776,600 |
| 2024/05/31 | 1,611 | 1,647 | 1,598 | 1,616 | -28 | -1.7% | 1,390,600 |
| 2024/05/30 | 1,568 | 1,653 | 1,565 | 1,644 | +41 | +2.6% | 908,700 |
| 2024/05/29 | 1,620 | 1,638 | 1,595 | 1,603 | -27 | -1.7% | 752,700 |
| 2024/05/28 | 1,615 | 1,642 | 1,599 | 1,630 | +15 | +0.9% | 622,000 |
| 2024/05/27 | 1,604 | 1,622 | 1,579 | 1,615 | +24 | +1.5% | 666,300 |
| 2024/05/24 | 1,540 | 1,597 | 1,537 | 1,591 | +11 | +0.7% | 471,000 |
| 2024/05/23 | 1,576 | 1,589 | 1,541 | 1,580 | +10 | +0.6% | 658,100 |
| 2024/05/22 | 1,593 | 1,602 | 1,568 | 1,570 | -23 | -1.4% | 559,900 |
| 2024/05/21 | 1,588 | 1,603 | 1,577 | 1,593 | +23 | +1.5% | 546,100 |
| 2024/05/20 | 1,550 | 1,585 | 1,530 | 1,570 | +8 | +0.5% | 473,100 |
| 2024/05/17 | 1,580 | 1,597 | 1,535 | 1,562 | -37 | -2.3% | 800,800 |
| 2024/05/16 | 1,604 | 1,607 | 1,561 | 1,599 | +9 | +0.6% | 528,000 |
| 2024/05/15 | 1,575 | 1,617 | 1,568 | 1,590 | +22 | +1.4% | 1,034,100 |
| 2024/05/14 | 1,544 | 1,571 | 1,527 | 1,568 | +43 | +2.8% | 1,181,900 |
201～
250
件表示中 / 1445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 | 185,600円 | +29.9% | +128.8% | 0.00% | 106.54倍 | 16.16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 | 255,900円 | +2.8% | +1.6% | 2.34% | 10.00倍 | 0.59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 | 432,600円 | +22.6% | - | 0.00% | - | 6.76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 | 371,500円 | +27.2% | +23.6% | 1.75% | 21.41倍 | 13.30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 | 339,000円 | +4.4% | +1.9% | 0.71% | 17.42倍 | 2.07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
