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 |
|---|---|---|---|---|---|---|---|
| 2026/08/04 | 1,945 | 1,945 | 1,864 | 1,884 | -43 | -2.2% | 1,031,700 |
| 2026/08/03 | 1,995 | 1,999 | 1,890 | 1,927 | -62 | -3.1% | 1,231,900 |
| 2026/07/31 | 1,933 | 2,004 | 1,913 | 1,989 | -25 | -1.2% | 1,482,700 |
| 2026/07/30 | 2,064 | 2,105 | 1,990 | 2,014 | -37 | -1.8% | 1,311,600 |
| 2026/07/29 | 2,047 | 2,079 | 1,958 | 2,051 | +80 | +4.1% | 2,309,800 |
| 2026/07/28 | 1,950 | 1,990 | 1,896 | 1,971 | +71 | +3.7% | 1,985,800 |
| 2026/07/27 | 1,839 | 1,907 | 1,825 | 1,900 | +113 | +6.3% | 1,531,900 |
| 2026/07/24 | 1,790 | 1,805 | 1,744 | 1,787 | +15 | +0.8% | 1,488,200 |
| 2026/07/23 | 1,770 | 1,783 | 1,708 | 1,772 | -18 | -1% | 2,172,400 |
| 2026/07/22 | 1,770 | 1,793 | 1,723 | 1,790 | -5 | -0.3% | 1,513,100 |
| 2026/07/21 | 1,808 | 1,849 | 1,773 | 1,795 | -32 | -1.8% | 1,721,300 |
| 2026/07/17 | 1,837 | 1,894 | 1,800 | 1,827 | -10 | -0.5% | 1,959,300 |
| 2026/07/16 | 1,813 | 1,862 | 1,796 | 1,837 | +64 | +3.6% | 2,054,500 |
| 2026/07/15 | 1,824 | 1,875 | 1,734 | 1,773 | -77 | -4.2% | 2,717,000 |
| 2026/07/14 | 1,767 | 1,915 | 1,739 | 1,850 | +155 | +9.1% | 6,236,000 |
| 2026/07/13 | 1,721 | 1,742 | 1,683 | 1,695 | -28 | -1.6% | 1,509,600 |
| 2026/07/10 | 1,693 | 1,760 | 1,674 | 1,723 | +30 | +1.8% | 1,302,200 |
| 2026/07/09 | 1,596 | 1,717 | 1,590 | 1,693 | +26 | +1.6% | 1,407,300 |
| 2026/07/08 | 1,695 | 1,722 | 1,660 | 1,667 | -32 | -1.9% | 964,500 |
| 2026/07/07 | 1,718 | 1,760 | 1,688 | 1,699 | -19 | -1.1% | 1,063,700 |
| 2026/07/06 | 1,716 | 1,732 | 1,680 | 1,718 | +2 | +0.1% | 825,400 |
| 2026/07/03 | 1,686 | 1,726 | 1,651 | 1,716 | +40 | +2.4% | 1,817,200 |
| 2026/07/02 | 1,650 | 1,694 | 1,591 | 1,676 | +104 | +6.6% | 2,009,800 |
| 2026/07/01 | 1,575 | 1,617 | 1,545 | 1,572 | +19 | +1.2% | 1,272,600 |
| 2026/06/30 | 1,545 | 1,621 | 1,534 | 1,553 | -13 | -0.8% | 1,981,000 |
| 2026/06/29 | 1,425 | 1,572 | 1,414 | 1,566 | +183 | +13.2% | 2,453,000 |
| 2026/06/26 | 1,398 | 1,414 | 1,363 | 1,383 | -45 | -3.2% | 1,364,300 |
| 2026/06/25 | 1,485 | 1,490 | 1,426 | 1,428 | -41 | -2.8% | 992,100 |
| 2026/06/24 | 1,460 | 1,490 | 1,454 | 1,469 | +37 | +2.6% | 922,600 |
| 2026/06/23 | 1,456 | 1,476 | 1,431 | 1,432 | -53 | -3.6% | 1,057,200 |
| 2026/06/22 | 1,431 | 1,508 | 1,416 | 1,485 | +47 | +3.3% | 1,057,500 |
| 2026/06/19 | 1,504 | 1,505 | 1,416 | 1,438 | -75 | -5% | 1,491,800 |
| 2026/06/18 | 1,480 | 1,535 | 1,473 | 1,513 | +18 | +1.2% | 1,118,800 |
| 2026/06/17 | 1,455 | 1,495 | 1,419 | 1,495 | +31 | +2.1% | 998,900 |
| 2026/06/16 | 1,491 | 1,506 | 1,457 | 1,464 | -12 | -0.8% | 1,198,700 |
| 2026/06/15 | 1,460 | 1,497 | 1,457 | 1,476 | +41 | +2.9% | 1,638,100 |
| 2026/06/12 | 1,521 | 1,523 | 1,431 | 1,435 | -99 | -6.5% | 3,353,900 |
| 2026/06/11 | 1,554 | 1,574 | 1,515 | 1,534 | -15 | -1% | 976,400 |
| 2026/06/10 | 1,546 | 1,573 | 1,511 | 1,549 | +14 | +0.9% | 1,352,800 |
| 2026/06/09 | 1,575 | 1,583 | 1,512 | 1,535 | -18 | -1.2% | 1,350,900 |
| 2026/06/08 | 1,576 | 1,613 | 1,542 | 1,553 | -50 | -3.1% | 1,219,000 |
| 2026/06/05 | 1,585 | 1,615 | 1,568 | 1,603 | +42 | +2.7% | 1,385,400 |
| 2026/06/04 | 1,553 | 1,576 | 1,522 | 1,561 | -91 | -5.5% | 2,241,500 |
| 2026/06/03 | 1,725 | 1,730 | 1,652 | 1,652 | -110 | -6.2% | 2,025,400 |
| 2026/06/02 | 1,805 | 1,816 | 1,725 | 1,762 | -3 | -0.2% | 1,965,300 |
| 2026/06/01 | 1,750 | 1,849 | 1,744 | 1,765 | +86 | +5.1% | 3,050,800 |
| 2026/05/29 | 1,634 | 1,731 | 1,616 | 1,679 | +125 | +8% | 2,553,400 |
| 2026/05/28 | 1,556 | 1,565 | 1,534 | 1,554 | -17 | -1.1% | 1,453,400 |
| 2026/05/27 | 1,509 | 1,585 | 1,491 | 1,571 | +41 | +2.7% | 1,528,400 |
| 2026/05/26 | 1,526 | 1,547 | 1,511 | 1,530 | +2 | +0.1% | 1,331,700 |
1～
50
件表示中 / 1740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 | 188,400円 | +18.5% | +54.1% | 0.27% | 28.19倍 | 11.81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 |
| ジャストシステ | 399,000円 | +0.9% | -0.4% | 0.75% | 17.08倍 | 2.16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 |
| シンプレクスＨ | 107,800円 | +19.3% | +18.1% | 2.23% | 19.44倍 | 4.69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 |
| Ｇ Ｏ | 287,800円 | +17.0% | +102.9% | 0.00% | 20.92倍 | 9.40倍 |
|
タクシー配車アプリ最大手級。２６年６月新規上場。米ウェイモ・日本交通と組んで自動運転も |
| フューチャー | 244,600円 | +6.1% | +5.0% | 0.98% | 18.39倍 | 3.27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
