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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,547 | 1,624 | 1,530 | 1,592 | +34 | +2.2% | 3,877,000 |
| 2023/01/18 | 1,474 | 1,562 | 1,450 | 1,558 | +144 | +10.2% | 5,248,300 |
| 2023/01/17 | 1,470 | 1,502 | 1,411 | 1,414 | +1 | +0.1% | 3,215,700 |
| 2023/01/16 | 1,490 | 1,513 | 1,410 | 1,413 | +67 | +5% | 3,919,000 |
| 2023/01/13 | 1,293 | 1,366 | 1,280 | 1,346 | +60 | +4.7% | 3,342,600 |
| 2023/01/12 | 1,316 | 1,328 | 1,271 | 1,286 | -17 | -1.3% | 1,659,900 |
| 2023/01/11 | 1,256 | 1,307 | 1,244 | 1,303 | +58 | +4.7% | 1,930,300 |
| 2023/01/10 | 1,267 | 1,276 | 1,227 | 1,245 | +5 | +0.4% | 1,538,700 |
| 2023/01/06 | 1,210 | 1,246 | 1,190 | 1,240 | -18 | -1.4% | 1,328,900 |
| 2023/01/05 | 1,230 | 1,267 | 1,230 | 1,258 | +34 | +2.8% | 1,295,000 |
| 2023/01/04 | 1,272 | 1,272 | 1,219 | 1,224 | -52 | -4.1% | 1,264,500 |
| 2022/12/30 | 1,299 | 1,319 | 1,261 | 1,276 | +19 | +1.5% | 1,518,200 |
| 2022/12/29 | 1,231 | 1,265 | 1,224 | 1,257 | +17 | +1.4% | 1,237,100 |
| 2022/12/28 | 1,250 | 1,264 | 1,221 | 1,240 | -64 | -4.9% | 1,789,600 |
| 2022/12/27 | 1,280 | 1,316 | 1,279 | 1,304 | +25 | +2% | 1,716,500 |
| 2022/12/26 | 1,289 | 1,299 | 1,261 | 1,279 | -40 | -3% | 2,059,900 |
| 2022/12/23 | 1,337 | 1,339 | 1,308 | 1,319 | -42 | -3.1% | 2,188,000 |
| 2022/12/22 | 1,407 | 1,419 | 1,355 | 1,361 | -51 | -3.6% | 2,287,800 |
| 2022/12/21 | 1,450 | 1,455 | 1,392 | 1,412 | -45 | -3.1% | 2,356,000 |
| 2022/12/20 | 1,510 | 1,525 | 1,431 | 1,457 | -78 | -5.1% | 2,662,300 |
| 2022/12/19 | 1,514 | 1,572 | 1,510 | 1,535 | -4 | -0.3% | 1,567,600 |
| 2022/12/16 | 1,526 | 1,569 | 1,521 | 1,539 | -58 | -3.6% | 2,075,800 |
| 2022/12/15 | 1,665 | 1,672 | 1,584 | 1,597 | -74 | -4.4% | 2,183,300 |
| 2022/12/14 | 1,643 | 1,682 | 1,619 | 1,671 | +66 | +4.1% | 2,541,000 |
| 2022/12/13 | 1,640 | 1,649 | 1,575 | 1,605 | -18 | -1.1% | 2,164,900 |
| 2022/12/12 | 1,592 | 1,636 | 1,572 | 1,623 | +14 | +0.9% | 1,999,800 |
| 2022/12/09 | 1,623 | 1,626 | 1,558 | 1,609 | +10 | +0.6% | 2,251,400 |
| 2022/12/08 | 1,598 | 1,614 | 1,552 | 1,599 | +23 | +1.5% | 1,476,000 |
| 2022/12/07 | 1,536 | 1,585 | 1,517 | 1,576 | -8 | -0.5% | 2,300,600 |
| 2022/12/06 | 1,644 | 1,644 | 1,572 | 1,584 | -100 | -5.9% | 2,069,500 |
| 2022/12/05 | 1,732 | 1,735 | 1,673 | 1,684 | -48 | -2.8% | 1,395,900 |
| 2022/12/02 | 1,768 | 1,783 | 1,732 | 1,732 | -40 | -2.3% | 2,011,800 |
| 2022/12/01 | 1,759 | 1,825 | 1,754 | 1,772 | +102 | +6.1% | 3,925,300 |
| 2022/11/30 | 1,650 | 1,691 | 1,643 | 1,670 | -13 | -0.8% | 2,070,600 |
| 2022/11/29 | 1,688 | 1,725 | 1,665 | 1,683 | +9 | +0.5% | 1,689,600 |
| 2022/11/28 | 1,681 | 1,691 | 1,633 | 1,674 | -28 | -1.6% | 1,915,200 |
| 2022/11/25 | 1,790 | 1,806 | 1,702 | 1,702 | -58 | -3.3% | 1,409,700 |
| 2022/11/24 | 1,710 | 1,788 | 1,710 | 1,760 | +110 | +6.7% | 2,444,400 |
| 2022/11/22 | 1,661 | 1,702 | 1,636 | 1,650 | -45 | -2.7% | 1,996,400 |
| 2022/11/21 | 1,625 | 1,698 | 1,607 | 1,695 | +21 | +1.3% | 2,052,700 |
| 2022/11/18 | 1,685 | 1,701 | 1,650 | 1,674 | -91 | -5.2% | 2,921,300 |
| 2022/11/17 | 1,752 | 1,776 | 1,728 | 1,765 | -48 | -2.6% | 2,330,000 |
| 2022/11/16 | 1,800 | 1,844 | 1,751 | 1,813 | +63 | +3.6% | 3,419,300 |
| 2022/11/15 | 1,700 | 1,760 | 1,683 | 1,750 | +27 | +1.6% | 2,377,900 |
| 2022/11/14 | 1,734 | 1,797 | 1,711 | 1,723 | +3 | +0.2% | 4,143,900 |
| 2022/11/11 | 1,584 | 1,734 | 1,580 | 1,720 | +246 | +16.7% | 6,860,300 |
| 2022/11/10 | 1,484 | 1,505 | 1,468 | 1,474 | -23 | -1.5% | 1,565,900 |
| 2022/11/09 | 1,531 | 1,558 | 1,490 | 1,497 | -13 | -0.9% | 2,263,200 |
| 2022/11/08 | 1,409 | 1,510 | 1,409 | 1,510 | +121 | +8.7% | 2,887,800 |
| 2022/11/07 | 1,373 | 1,391 | 1,362 | 1,389 | +6 | +0.4% | 1,763,400 |
551～
600
件表示中 / 1424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 | 192,600円 | +28.5% | +63.4% | 0.00% | 156.84倍 | 16.76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 |
| ＮＳＤ | 337,100円 | +5.7% | +10.2% | 2.43% | 23.01倍 | 4.18倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 239,400円 | +3.6% | +30.5% | 2.51% | 10.14倍 | 0.56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 | 413,900円 | +22.6% | - | 0.00% | - | 6.44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 |
| フリー | 369,000円 | +30.0% | - | 0.00% | 181.42倍 | 11.95倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
