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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,336 | 1,417 | 1,322 | 1,391 | +25 | +1.8% | 4,553,500 |
| 2022/03/30 | 1,313 | 1,378 | 1,296 | 1,366 | +100 | +7.9% | 3,714,100 |
| 2022/03/29 | 1,214 | 1,296 | 1,204 | 1,266 | +108 | +9.3% | 2,536,300 |
| 2022/03/28 | 1,230 | 1,231 | 1,126 | 1,158 | -100 | -7.9% | 2,469,300 |
| 2022/03/25 | 1,270 | 1,315 | 1,233 | 1,258 | +19 | +1.5% | 2,118,300 |
| 2022/03/24 | 1,195 | 1,241 | 1,184 | 1,239 | +3 | +0.2% | 2,149,400 |
| 2022/03/23 | 1,227 | 1,268 | 1,214 | 1,236 | +90 | +7.9% | 3,098,200 |
| 2022/03/22 | 1,205 | 1,217 | 1,134 | 1,146 | -49 | -4.1% | 2,165,400 |
| 2022/03/18 | 1,121 | 1,212 | 1,117 | 1,195 | +81 | +7.3% | 3,491,400 |
| 2022/03/17 | 1,098 | 1,140 | 1,072 | 1,114 | +106 | +10.5% | 2,841,900 |
| 2022/03/16 | 995 | 1,016 | 962 | 1,008 | +36 | +3.7% | 1,778,800 |
| 2022/03/15 | 971 | 993 | 951 | 972 | -22 | -2.2% | 1,356,100 |
| 2022/03/14 | 995 | 1,030 | 986 | 994 | -4 | -0.4% | 1,491,300 |
| 2022/03/11 | 1,010 | 1,025 | 973 | 998 | -55 | -5.2% | 2,267,700 |
| 2022/03/10 | 1,055 | 1,103 | 1,034 | 1,053 | +71 | +7.2% | 3,002,100 |
| 2022/03/09 | 1,057 | 1,085 | 980 | 982 | -45 | -4.4% | 2,754,300 |
| 2022/03/08 | 1,004 | 1,096 | 972 | 1,027 | +38 | +3.8% | 3,298,600 |
| 2022/03/07 | 1,000 | 1,008 | 965 | 989 | -43 | -4.2% | 2,042,400 |
| 2022/03/04 | 1,026 | 1,033 | 971 | 1,032 | -48 | -4.4% | 2,166,500 |
| 2022/03/03 | 1,120 | 1,138 | 1,046 | 1,080 | -29 | -2.6% | 2,727,100 |
| 2022/03/02 | 1,071 | 1,130 | 1,061 | 1,109 | +17 | +1.6% | 2,370,800 |
| 2022/03/01 | 1,040 | 1,110 | 1,016 | 1,092 | +94 | +9.4% | 3,018,500 |
| 2022/02/28 | 973 | 1,004 | 928 | 998 | +15 | +1.5% | 2,222,000 |
| 2022/02/25 | 944 | 988 | 921 | 983 | +99 | +11.2% | 2,690,400 |
| 2022/02/24 | 930 | 930 | 876 | 884 | -61 | -6.5% | 2,730,500 |
| 2022/02/22 | 946 | 983 | 925 | 945 | -37 | -3.8% | 2,878,500 |
| 2022/02/21 | 966 | 995 | 934 | 982 | -42 | -4.1% | 1,838,200 |
| 2022/02/18 | 999 | 1,040 | 979 | 1,024 | -3 | -0.3% | 2,271,200 |
| 2022/02/17 | 1,089 | 1,099 | 1,019 | 1,027 | -63 | -5.8% | 1,698,700 |
| 2022/02/16 | 1,125 | 1,126 | 1,068 | 1,090 | -5 | -0.5% | 1,414,100 |
| 2022/02/15 | 1,135 | 1,140 | 1,085 | 1,095 | -35 | -3.1% | 1,335,000 |
| 2022/02/14 | 1,209 | 1,217 | 1,112 | 1,130 | -136 | -10.7% | 2,033,000 |
| 2022/02/10 | 1,274 | 1,304 | 1,228 | 1,266 | +43 | +3.5% | 1,810,600 |
| 2022/02/09 | 1,245 | 1,248 | 1,178 | 1,223 | +7 | +0.6% | 1,821,900 |
| 2022/02/08 | 1,219 | 1,273 | 1,191 | 1,216 | -9 | -0.7% | 1,388,500 |
| 2022/02/07 | 1,283 | 1,304 | 1,201 | 1,225 | -58 | -4.5% | 1,288,400 |
| 2022/02/04 | 1,259 | 1,298 | 1,234 | 1,283 | +5 | +0.4% | 1,235,100 |
| 2022/02/03 | 1,320 | 1,327 | 1,262 | 1,278 | -102 | -7.4% | 2,119,500 |
| 2022/02/02 | 1,285 | 1,383 | 1,271 | 1,380 | +123 | +9.8% | 2,129,700 |
| 2022/02/01 | 1,292 | 1,342 | 1,241 | 1,257 | +11 | +0.9% | 1,916,500 |
| 2022/01/31 | 1,225 | 1,297 | 1,212 | 1,246 | +36 | +3% | 2,441,900 |
| 2022/01/28 | 1,290 | 1,334 | 1,190 | 1,210 | -54 | -4.3% | 2,800,200 |
| 2022/01/27 | 1,423 | 1,440 | 1,246 | 1,264 | -180 | -12.5% | 2,577,200 |
| 2022/01/26 | 1,394 | 1,467 | 1,373 | 1,444 | +20 | +1.4% | 1,693,900 |
| 2022/01/25 | 1,589 | 1,628 | 1,418 | 1,424 | -142 | -9.1% | 2,058,800 |
| 2022/01/24 | 1,605 | 1,617 | 1,525 | 1,566 | -86 | -5.2% | 1,514,900 |
| 2022/01/21 | 1,622 | 1,680 | 1,585 | 1,652 | -10 | -0.6% | 1,295,200 |
| 2022/01/20 | 1,616 | 1,670 | 1,569 | 1,662 | +29 | +1.8% | 1,296,600 |
| 2022/01/19 | 1,632 | 1,692 | 1,604 | 1,633 | -79 | -4.6% | 1,672,800 |
| 2022/01/18 | 1,748 | 1,796 | 1,685 | 1,712 | -40 | -2.3% | 1,890,100 |
651～
700
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
