サスメドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 1,450 | 1,469 | 1,438 | 1,462 | +6 | +0.4% | 344,300 |
| 2023/02/13 | 1,501 | 1,559 | 1,448 | 1,456 | +25 | +1.7% | 899,200 |
| 2023/02/10 | 1,435 | 1,459 | 1,422 | 1,431 | -53 | -3.6% | 523,900 |
| 2023/02/09 | 1,480 | 1,526 | 1,480 | 1,484 | -18 | -1.2% | 433,300 |
| 2023/02/08 | 1,440 | 1,502 | 1,432 | 1,502 | +54 | +3.7% | 422,600 |
| 2023/02/07 | 1,465 | 1,507 | 1,426 | 1,448 | -36 | -2.4% | 895,800 |
| 2023/02/06 | 1,540 | 1,549 | 1,484 | 1,484 | -36 | -2.4% | 645,700 |
| 2023/02/03 | 1,574 | 1,590 | 1,515 | 1,520 | -65 | -4.1% | 923,500 |
| 2023/02/02 | 1,521 | 1,617 | 1,486 | 1,585 | +112 | +7.6% | 2,292,900 |
| 2023/02/01 | 1,448 | 1,484 | 1,412 | 1,473 | -1 | -0.1% | 823,900 |
| 2023/01/31 | 1,475 | 1,550 | 1,454 | 1,474 | -30 | -2% | 1,329,600 |
| 2023/01/30 | 1,478 | 1,550 | 1,449 | 1,504 | +114 | +8.2% | 2,569,700 |
| 2023/01/27 | 1,438 | 1,463 | 1,390 | 1,390 | -85 | -5.8% | 957,900 |
| 2023/01/26 | 1,568 | 1,588 | 1,452 | 1,475 | -59 | -3.8% | 1,079,700 |
| 2023/01/25 | 1,526 | 1,557 | 1,500 | 1,534 | -2 | -0.1% | 1,196,400 |
| 2023/01/24 | 1,555 | 1,610 | 1,525 | 1,536 | -37 | -2.4% | 1,319,300 |
| 2023/01/23 | 1,560 | 1,650 | 1,560 | 1,573 | -17 | -1.1% | 1,928,300 |
| 2023/01/20 | 1,570 | 1,668 | 1,511 | 1,590 | +6 | +0.4% | 5,276,600 |
| 2023/01/19 | 1,433 | 1,588 | 1,418 | 1,584 | +181 | +12.9% | 2,757,000 |
| 2023/01/18 | 1,361 | 1,424 | 1,302 | 1,403 | +43 | +3.2% | 687,000 |
| 2023/01/17 | 1,366 | 1,379 | 1,316 | 1,360 | -38 | -2.7% | 619,700 |
| 2023/01/16 | 1,405 | 1,436 | 1,335 | 1,398 | -46 | -3.2% | 623,400 |
| 2023/01/13 | 1,434 | 1,509 | 1,430 | 1,444 | +3 | +0.2% | 1,121,800 |
| 2023/01/12 | 1,412 | 1,540 | 1,347 | 1,441 | +53 | +3.8% | 3,118,800 |
| 2023/01/11 | 1,247 | 1,403 | 1,236 | 1,388 | +122 | +9.6% | 1,568,900 |
| 2023/01/10 | 1,196 | 1,266 | 1,150 | 1,266 | +91 | +7.7% | 796,800 |
| 2023/01/06 | 1,145 | 1,187 | 1,131 | 1,175 | +5 | +0.4% | 575,800 |
| 2023/01/05 | 1,099 | 1,178 | 1,086 | 1,170 | +87 | +8% | 808,800 |
| 2023/01/04 | 1,141 | 1,143 | 1,074 | 1,083 | -88 | -7.5% | 505,700 |
| 2022/12/30 | 1,102 | 1,218 | 1,101 | 1,171 | +46 | +4.1% | 1,032,500 |
| 2022/12/29 | 1,124 | 1,150 | 1,101 | 1,125 | -38 | -3.3% | 858,300 |
| 2022/12/28 | 1,050 | 1,173 | 1,039 | 1,163 | +112 | +10.7% | 1,809,500 |
| 2022/12/27 | 1,033 | 1,086 | 1,030 | 1,051 | +18 | +1.7% | 695,000 |
| 2022/12/26 | 1,089 | 1,089 | 1,032 | 1,033 | -48 | -4.4% | 796,000 |
| 2022/12/23 | 1,140 | 1,156 | 1,075 | 1,081 | -64 | -5.6% | 1,071,000 |
| 2022/12/22 | 1,260 | 1,279 | 1,145 | 1,145 | -85 | -6.9% | 1,508,400 |
| 2022/12/21 | 1,294 | 1,306 | 1,188 | 1,230 | -79 | -6% | 1,504,200 |
| 2022/12/20 | 1,557 | 1,652 | 1,309 | 1,309 | -400 | -23.4% | 4,740,500 |
| 2022/12/19 | 1,761 | 1,783 | 1,605 | 1,709 | -92 | -5.1% | 1,598,000 |
| 2022/12/16 | 1,793 | 1,831 | 1,750 | 1,801 | -29 | -1.6% | 1,090,100 |
| 2022/12/15 | 1,800 | 1,878 | 1,765 | 1,830 | +11 | +0.6% | 1,650,200 |
| 2022/12/14 | 1,860 | 1,882 | 1,710 | 1,819 | -21 | -1.1% | 3,739,600 |
| 2022/12/13 | 1,844 | 1,940 | 1,800 | 1,840 | ±0 | ±0% | 6,807,500 |
| 2022/12/12 | 1,785 | 2,017 | 1,770 | 1,840 | +30 | +1.7% | 12,107,800 |
| 2022/12/09 | 1,749 | 1,880 | 1,687 | 1,810 | +40 | +2.3% | 14,483,800 |
| 2022/12/08 | 1,535 | 1,770 | 1,496 | 1,770 | +300 | +20.4% | 17,208,300 |
| 2022/12/07 | 1,383 | 1,491 | 1,350 | 1,470 | +137 | +10.3% | 3,155,500 |
| 2022/12/06 | 1,399 | 1,482 | 1,314 | 1,333 | +79 | +6.3% | 2,889,000 |
| 2022/12/05 | 1,283 | 1,287 | 1,199 | 1,254 | -49 | -3.8% | 287,000 |
| 2022/12/02 | 1,325 | 1,326 | 1,302 | 1,303 | -37 | -2.8% | 51,200 |
551～
600
件表示中 / 828件
類似銘柄と比較する
現在ご覧いただいている「サスメド」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 |
|---|---|---|---|---|---|---|---|---|
| サスメド | 59,500円 | +40.1% | - | 0.00% | - | 2.32倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ＴａｌｅｎｔＸ | 177,100円 | - | - | - | - | 22.14倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| 両毛シス | 289,100円 | +0.1% | +0.7% | 1.52% | 6.74倍 | 0.74倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| プロパティＤ | 168,000円 | +20.5% | +10.9% | 1.43% | 13.16倍 | 2.56倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| セキュア | 178,300円 | +12.1% | +29.7% | 0.00% | 33.89倍 | 7.78倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
