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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 1,126 | 1,130 | 1,091 | 1,093 | -33 | -2.9% | 48,700 |
| 2022/04/19 | 1,169 | 1,169 | 1,125 | 1,126 | -13 | -1.1% | 50,100 |
| 2022/04/18 | 1,160 | 1,175 | 1,126 | 1,139 | -48 | -4% | 52,300 |
| 2022/04/15 | 1,180 | 1,200 | 1,142 | 1,187 | -11 | -0.9% | 43,000 |
| 2022/04/14 | 1,233 | 1,256 | 1,178 | 1,198 | -30 | -2.4% | 82,000 |
| 2022/04/13 | 1,229 | 1,285 | 1,192 | 1,228 | +22 | +1.8% | 121,800 |
| 2022/04/12 | 1,231 | 1,272 | 1,197 | 1,206 | -55 | -4.4% | 175,200 |
| 2022/04/11 | 1,375 | 1,410 | 1,240 | 1,261 | +69 | +5.8% | 563,500 |
| 2022/04/08 | 1,226 | 1,276 | 1,174 | 1,192 | -8 | -0.7% | 75,400 |
| 2022/04/07 | 1,180 | 1,229 | 1,167 | 1,200 | -10 | -0.8% | 71,000 |
| 2022/04/06 | 1,263 | 1,265 | 1,188 | 1,210 | -110 | -8.3% | 104,200 |
| 2022/04/05 | 1,328 | 1,349 | 1,280 | 1,320 | +22 | +1.7% | 80,200 |
| 2022/04/04 | 1,250 | 1,298 | 1,200 | 1,298 | +57 | +4.6% | 82,600 |
| 2022/04/01 | 1,298 | 1,298 | 1,241 | 1,241 | -81 | -6.1% | 62,300 |
| 2022/03/31 | 1,219 | 1,340 | 1,212 | 1,322 | +73 | +5.8% | 113,900 |
| 2022/03/30 | 1,241 | 1,277 | 1,200 | 1,249 | +10 | +0.8% | 69,300 |
| 2022/03/29 | 1,230 | 1,239 | 1,205 | 1,239 | +22 | +1.8% | 37,400 |
| 2022/03/28 | 1,215 | 1,220 | 1,157 | 1,217 | +7 | +0.6% | 60,800 |
| 2022/03/25 | 1,215 | 1,238 | 1,173 | 1,210 | +12 | +1% | 62,200 |
| 2022/03/24 | 1,137 | 1,198 | 1,124 | 1,198 | +2 | +0.2% | 70,000 |
| 2022/03/23 | 1,149 | 1,278 | 1,149 | 1,196 | +50 | +4.4% | 163,800 |
| 2022/03/22 | 1,252 | 1,260 | 1,140 | 1,146 | +23 | +2% | 215,300 |
| 2022/03/18 | 1,076 | 1,138 | 1,056 | 1,123 | +48 | +4.5% | 72,500 |
| 2022/03/17 | 1,036 | 1,103 | 1,036 | 1,075 | +63 | +6.2% | 70,400 |
| 2022/03/16 | 1,032 | 1,050 | 1,010 | 1,012 | -24 | -2.3% | 38,900 |
| 2022/03/15 | 1,000 | 1,068 | 998 | 1,036 | +19 | +1.9% | 37,700 |
| 2022/03/14 | 1,046 | 1,079 | 1,006 | 1,017 | -28 | -2.7% | 67,400 |
| 2022/03/11 | 1,110 | 1,110 | 1,039 | 1,045 | -69 | -6.2% | 61,000 |
| 2022/03/10 | 1,152 | 1,164 | 1,081 | 1,114 | +52 | +4.9% | 99,300 |
| 2022/03/09 | 1,044 | 1,102 | 1,042 | 1,062 | +11 | +1% | 61,600 |
| 2022/03/08 | 1,069 | 1,130 | 1,051 | 1,051 | -56 | -5.1% | 49,400 |
| 2022/03/07 | 1,144 | 1,152 | 1,073 | 1,107 | -24 | -2.1% | 46,900 |
| 2022/03/04 | 1,183 | 1,183 | 1,071 | 1,131 | -56 | -4.7% | 76,100 |
| 2022/03/03 | 1,242 | 1,265 | 1,159 | 1,187 | -7 | -0.6% | 86,600 |
| 2022/03/02 | 1,173 | 1,230 | 1,128 | 1,194 | +10 | +0.8% | 70,800 |
| 2022/03/01 | 1,150 | 1,220 | 1,150 | 1,184 | +61 | +5.4% | 141,800 |
| 2022/02/28 | 1,059 | 1,159 | 1,053 | 1,123 | +49 | +4.6% | 174,300 |
| 2022/02/25 | 1,060 | 1,109 | 1,025 | 1,074 | +87 | +8.8% | 144,500 |
| 2022/02/24 | 988 | 1,029 | 980 | 987 | -31 | -3% | 141,200 |
| 2022/02/22 | 1,000 | 1,056 | 991 | 1,018 | -31 | -3% | 136,800 |
| 2022/02/21 | 1,070 | 1,106 | 1,029 | 1,049 | -56 | -5.1% | 146,800 |
| 2022/02/18 | 1,096 | 1,137 | 1,056 | 1,105 | -49 | -4.2% | 190,000 |
| 2022/02/17 | 1,161 | 1,209 | 1,127 | 1,154 | -31 | -2.6% | 163,100 |
| 2022/02/16 | 1,169 | 1,238 | 1,122 | 1,185 | +50 | +4.4% | 270,600 |
| 2022/02/15 | 1,266 | 1,286 | 1,081 | 1,135 | -129 | -10.2% | 371,100 |
| 2022/02/14 | 1,488 | 1,502 | 1,260 | 1,264 | -344 | -21.4% | 377,800 |
| 2022/02/10 | 1,624 | 1,639 | 1,563 | 1,608 | +24 | +1.5% | 119,200 |
| 2022/02/09 | 1,635 | 1,643 | 1,543 | 1,584 | -14 | -0.9% | 121,800 |
| 2022/02/08 | 1,686 | 1,725 | 1,575 | 1,598 | -72 | -4.3% | 178,600 |
| 2022/02/07 | 1,823 | 1,868 | 1,667 | 1,670 | -169 | -9.2% | 229,300 |
751～
800
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
