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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/06/15 | 921 | 936 | 895 | 898 | -34 | -3.6% | 1,631,700 |
| 2022/06/14 | 905 | 932 | 889 | 932 | +6 | +0.6% | 1,845,100 |
| 2022/06/13 | 960 | 960 | 908 | 926 | -86 | -8.5% | 2,277,400 |
651～
700
件表示中 / 1425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 | 192,800円 | +28.5% | +63.4% | 0.00% | 157.00倍 | 16.78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 | 345,800円 | +5.7% | +10.2% | 2.37% | 23.61倍 | 4.29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 | 264,500円 | +3.6% | +30.5% | 2.27% | 11.20倍 | 0.62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 | 413,700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 | 383,000円 | +30.0% | - | 0.00% | 188.30倍 | 12.40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
