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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,391 | 1,409 | 1,377 | 1,383 | -62 | -4.3% | 1,695,200 |
| 2022/11/02 | 1,436 | 1,470 | 1,425 | 1,445 | -21 | -1.4% | 1,912,200 |
| 2022/11/01 | 1,477 | 1,495 | 1,442 | 1,466 | -19 | -1.3% | 1,697,200 |
| 2022/10/31 | 1,514 | 1,515 | 1,452 | 1,485 | +4 | +0.3% | 2,233,700 |
| 2022/10/28 | 1,472 | 1,504 | 1,456 | 1,481 | -4 | -0.3% | 2,676,900 |
| 2022/10/27 | 1,466 | 1,520 | 1,451 | 1,485 | +20 | +1.4% | 3,560,600 |
| 2022/10/26 | 1,395 | 1,468 | 1,385 | 1,465 | +117 | +8.7% | 4,486,300 |
| 2022/10/25 | 1,339 | 1,397 | 1,330 | 1,348 | +17 | +1.3% | 3,601,900 |
| 2022/10/24 | 1,277 | 1,342 | 1,247 | 1,331 | +84 | +6.7% | 3,232,800 |
| 2022/10/21 | 1,210 | 1,264 | 1,206 | 1,247 | +24 | +2% | 1,915,300 |
| 2022/10/20 | 1,263 | 1,278 | 1,223 | 1,223 | -66 | -5.1% | 2,878,100 |
| 2022/10/19 | 1,321 | 1,339 | 1,280 | 1,289 | -41 | -3.1% | 3,323,100 |
| 2022/10/18 | 1,230 | 1,331 | 1,216 | 1,330 | +158 | +13.5% | 4,543,700 |
| 2022/10/17 | 1,277 | 1,309 | 1,159 | 1,172 | -124 | -9.6% | 4,745,800 |
| 2022/10/14 | 1,277 | 1,394 | 1,228 | 1,296 | +13 | +1% | 6,193,600 |
| 2022/10/13 | 1,316 | 1,317 | 1,269 | 1,283 | +16 | +1.3% | 2,648,600 |
| 2022/10/12 | 1,290 | 1,291 | 1,253 | 1,267 | -32 | -2.5% | 2,205,200 |
| 2022/10/11 | 1,305 | 1,326 | 1,265 | 1,299 | -52 | -3.8% | 2,383,000 |
| 2022/10/07 | 1,332 | 1,379 | 1,323 | 1,351 | -11 | -0.8% | 1,812,500 |
| 2022/10/06 | 1,353 | 1,367 | 1,327 | 1,362 | +24 | +1.8% | 1,901,800 |
| 2022/10/05 | 1,345 | 1,373 | 1,304 | 1,338 | +5 | +0.4% | 1,939,200 |
| 2022/10/04 | 1,289 | 1,333 | 1,266 | 1,333 | +59 | +4.6% | 2,747,800 |
| 2022/10/03 | 1,275 | 1,282 | 1,211 | 1,274 | +7 | +0.6% | 1,987,900 |
| 2022/09/30 | 1,271 | 1,290 | 1,252 | 1,267 | -13 | -1% | 1,817,800 |
| 2022/09/29 | 1,290 | 1,315 | 1,272 | 1,280 | +33 | +2.6% | 1,831,200 |
| 2022/09/28 | 1,277 | 1,298 | 1,220 | 1,247 | -31 | -2.4% | 2,034,100 |
| 2022/09/27 | 1,275 | 1,297 | 1,259 | 1,278 | +15 | +1.2% | 1,948,100 |
| 2022/09/26 | 1,253 | 1,294 | 1,244 | 1,263 | -20 | -1.6% | 2,647,000 |
| 2022/09/22 | 1,288 | 1,302 | 1,241 | 1,283 | -20 | -1.5% | 2,505,100 |
| 2022/09/21 | 1,343 | 1,343 | 1,275 | 1,303 | -70 | -5.1% | 2,821,100 |
| 2022/09/20 | 1,382 | 1,410 | 1,354 | 1,373 | -19 | -1.4% | 2,951,200 |
| 2022/09/16 | 1,419 | 1,431 | 1,366 | 1,392 | -44 | -3.1% | 3,536,700 |
| 2022/09/15 | 1,400 | 1,454 | 1,376 | 1,436 | +49 | +3.5% | 2,206,600 |
| 2022/09/14 | 1,344 | 1,403 | 1,344 | 1,387 | -69 | -4.7% | 2,441,600 |
| 2022/09/13 | 1,400 | 1,473 | 1,400 | 1,456 | +66 | +4.7% | 2,435,300 |
| 2022/09/12 | 1,384 | 1,395 | 1,353 | 1,390 | +27 | +2% | 1,747,300 |
| 2022/09/09 | 1,322 | 1,386 | 1,317 | 1,363 | +53 | +4% | 2,727,200 |
| 2022/09/08 | 1,314 | 1,332 | 1,295 | 1,310 | +44 | +3.5% | 1,774,000 |
| 2022/09/07 | 1,325 | 1,326 | 1,257 | 1,266 | -96 | -7% | 2,456,300 |
| 2022/09/06 | 1,363 | 1,402 | 1,352 | 1,362 | +7 | +0.5% | 1,690,500 |
| 2022/09/05 | 1,283 | 1,362 | 1,277 | 1,355 | +62 | +4.8% | 2,034,500 |
| 2022/09/02 | 1,319 | 1,335 | 1,283 | 1,293 | -31 | -2.3% | 1,755,000 |
| 2022/09/01 | 1,297 | 1,331 | 1,290 | 1,324 | -3 | -0.2% | 1,511,400 |
| 2022/08/31 | 1,303 | 1,330 | 1,300 | 1,327 | +22 | +1.7% | 1,532,600 |
| 2022/08/30 | 1,287 | 1,317 | 1,266 | 1,305 | +36 | +2.8% | 2,306,200 |
| 2022/08/29 | 1,266 | 1,287 | 1,249 | 1,269 | -77 | -5.7% | 2,409,600 |
| 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 |
601～
650
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
