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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,375 | 1,403 | 1,343 | 1,346 | -13 | -1% | 1,877,800 |
| 2022/08/25 | 1,362 | 1,397 | 1,356 | 1,359 | +3 | +0.2% | 2,063,800 |
| 2022/08/24 | 1,340 | 1,368 | 1,323 | 1,356 | +20 | +1.5% | 2,659,400 |
| 2022/08/23 | 1,300 | 1,352 | 1,260 | 1,336 | -33 | -2.4% | 5,320,500 |
| 2022/08/22 | 1,395 | 1,418 | 1,344 | 1,369 | -73 | -5.1% | 3,383,100 |
| 2022/08/19 | 1,509 | 1,510 | 1,439 | 1,442 | -58 | -3.9% | 2,136,700 |
| 2022/08/18 | 1,508 | 1,524 | 1,470 | 1,500 | -48 | -3.1% | 2,172,600 |
| 2022/08/17 | 1,475 | 1,550 | 1,454 | 1,548 | +50 | +3.3% | 2,618,100 |
| 2022/08/16 | 1,437 | 1,510 | 1,409 | 1,498 | +75 | +5.3% | 2,241,500 |
| 2022/08/15 | 1,488 | 1,496 | 1,417 | 1,423 | -46 | -3.1% | 1,489,300 |
| 2022/08/12 | 1,435 | 1,493 | 1,433 | 1,469 | +60 | +4.3% | 2,368,500 |
| 2022/08/10 | 1,448 | 1,450 | 1,395 | 1,409 | -83 | -5.6% | 2,342,100 |
| 2022/08/09 | 1,461 | 1,504 | 1,454 | 1,492 | +19 | +1.3% | 2,223,800 |
| 2022/08/08 | 1,464 | 1,513 | 1,453 | 1,473 | -31 | -2.1% | 2,358,000 |
| 2022/08/05 | 1,486 | 1,539 | 1,473 | 1,504 | +27 | +1.8% | 2,899,500 |
| 2022/08/04 | 1,481 | 1,499 | 1,452 | 1,477 | +17 | +1.2% | 3,201,800 |
| 2022/08/03 | 1,393 | 1,468 | 1,393 | 1,460 | +97 | +7.1% | 3,748,500 |
| 2022/08/02 | 1,390 | 1,416 | 1,360 | 1,363 | -23 | -1.7% | 2,410,000 |
| 2022/08/01 | 1,313 | 1,389 | 1,303 | 1,386 | +65 | +4.9% | 2,785,100 |
| 2022/07/29 | 1,317 | 1,362 | 1,315 | 1,321 | +25 | +1.9% | 3,172,700 |
| 2022/07/28 | 1,305 | 1,329 | 1,266 | 1,296 | +87 | +7.2% | 3,475,000 |
| 2022/07/27 | 1,206 | 1,244 | 1,200 | 1,209 | -20 | -1.6% | 1,280,400 |
| 2022/07/26 | 1,195 | 1,234 | 1,172 | 1,229 | +33 | +2.8% | 2,027,700 |
| 2022/07/25 | 1,223 | 1,234 | 1,188 | 1,196 | -40 | -3.2% | 1,910,900 |
| 2022/07/22 | 1,285 | 1,286 | 1,230 | 1,236 | -40 | -3.1% | 2,744,100 |
| 2022/07/21 | 1,265 | 1,313 | 1,250 | 1,276 | +30 | +2.4% | 3,161,300 |
| 2022/07/20 | 1,235 | 1,267 | 1,206 | 1,246 | +50 | +4.2% | 3,900,500 |
| 2022/07/19 | 1,210 | 1,212 | 1,126 | 1,196 | -14 | -1.2% | 5,974,900 |
| 2022/07/15 | 1,291 | 1,325 | 1,193 | 1,210 | +179 | +17.4% | 13,685,200 |
| 2022/07/14 | 1,020 | 1,041 | 988 | 1,031 | +10 | +1% | 3,216,600 |
| 2022/07/13 | 1,019 | 1,042 | 1,007 | 1,021 | ±0 | ±0% | 1,834,200 |
| 2022/07/12 | 992 | 1,023 | 976 | 1,021 | +12 | +1.2% | 2,436,700 |
| 2022/07/11 | 1,081 | 1,082 | 1,002 | 1,009 | -61 | -5.7% | 2,701,000 |
| 2022/07/08 | 1,053 | 1,079 | 1,018 | 1,070 | +46 | +4.5% | 2,600,900 |
| 2022/07/07 | 1,041 | 1,056 | 1,011 | 1,024 | -30 | -2.8% | 2,390,800 |
| 2022/07/06 | 1,019 | 1,097 | 1,017 | 1,054 | +62 | +6.3% | 5,128,900 |
| 2022/07/05 | 965 | 1,011 | 961 | 992 | +56 | +6% | 3,330,900 |
| 2022/07/04 | 907 | 949 | 894 | 936 | +44 | +4.9% | 2,042,100 |
| 2022/07/01 | 896 | 940 | 881 | 892 | -28 | -3% | 2,016,900 |
| 2022/06/30 | 937 | 955 | 913 | 920 | -19 | -2% | 1,895,000 |
| 2022/06/29 | 933 | 947 | 911 | 939 | -35 | -3.6% | 2,283,900 |
| 2022/06/28 | 931 | 974 | 926 | 974 | +13 | +1.4% | 2,106,600 |
| 2022/06/27 | 951 | 975 | 930 | 961 | +25 | +2.7% | 2,783,700 |
| 2022/06/24 | 879 | 943 | 878 | 936 | +69 | +8% | 3,591,400 |
| 2022/06/23 | 835 | 904 | 835 | 867 | +62 | +7.7% | 5,784,800 |
| 2022/06/22 | 845 | 852 | 805 | 805 | -43 | -5.1% | 1,446,000 |
| 2022/06/21 | 826 | 858 | 826 | 848 | +37 | +4.6% | 1,690,800 |
| 2022/06/20 | 851 | 853 | 804 | 811 | -20 | -2.4% | 1,604,200 |
| 2022/06/17 | 836 | 862 | 820 | 831 | -23 | -2.7% | 2,058,200 |
| 2022/06/16 | 935 | 939 | 853 | 854 | -44 | -4.9% | 3,026,500 |
551～
600
件表示中 / 1328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 | 201,600円 | +28.5% | +63.4% | 0.00% | 163.90倍 | 18.15倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
| ＳＨＩＦＴ | 1,562,000円 | +17.5% | +25.5% | 0.00% | 34.68倍 | 8.13倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＪＭＤＣ | 420,000円 | +32.8% | +31.8% | 0.33% | 44.28倍 | 3.81倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| スカパーＪＳＡ | 85,200円 | +1.2% | -3.4% | 2.58% | 13.41倍 | 0.87倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ガンホー | 303,000円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.34倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
