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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,390 | 2,390 | 2,283 | 2,330 | -48 | -2% | 696,900 |
| 2025/01/20 | 2,260 | 2,391 | 2,252 | 2,378 | +139 | +6.2% | 737,700 |
| 2025/01/17 | 2,200 | 2,268 | 2,154 | 2,239 | +24 | +1.1% | 1,010,700 |
| 2025/01/16 | 2,375 | 2,438 | 2,213 | 2,215 | -130 | -5.5% | 1,363,600 |
| 2025/01/15 | 2,400 | 2,547 | 2,279 | 2,345 | -105 | -4.3% | 1,834,000 |
| 2025/01/14 | 2,450 | 2,468 | 2,408 | 2,450 | +5 | +0.2% | 1,463,800 |
| 2025/01/10 | 2,249 | 2,461 | 2,219 | 2,445 | +246 | +11.2% | 1,914,800 |
| 2025/01/09 | 2,143 | 2,205 | 2,134 | 2,199 | +63 | +2.9% | 535,600 |
| 2025/01/08 | 2,090 | 2,146 | 2,078 | 2,136 | +8 | +0.4% | 551,300 |
| 2025/01/07 | 2,173 | 2,177 | 2,117 | 2,128 | +5 | +0.2% | 840,600 |
| 2025/01/06 | 2,319 | 2,319 | 2,123 | 2,123 | -172 | -7.5% | 766,900 |
| 2024/12/30 | 2,315 | 2,329 | 2,280 | 2,295 | -32 | -1.4% | 288,000 |
| 2024/12/27 | 2,298 | 2,371 | 2,298 | 2,327 | +57 | +2.5% | 459,700 |
| 2024/12/26 | 2,295 | 2,298 | 2,253 | 2,270 | -19 | -0.8% | 487,000 |
| 2024/12/25 | 2,363 | 2,372 | 2,269 | 2,289 | -56 | -2.4% | 318,500 |
| 2024/12/24 | 2,383 | 2,389 | 2,338 | 2,345 | -35 | -1.5% | 287,100 |
| 2024/12/23 | 2,390 | 2,438 | 2,380 | 2,380 | -5 | -0.2% | 484,100 |
| 2024/12/20 | 2,407 | 2,423 | 2,384 | 2,385 | -22 | -0.9% | 445,700 |
| 2024/12/19 | 2,344 | 2,409 | 2,325 | 2,407 | -19 | -0.8% | 666,300 |
| 2024/12/18 | 2,445 | 2,469 | 2,421 | 2,426 | -29 | -1.2% | 661,800 |
| 2024/12/17 | 2,409 | 2,480 | 2,395 | 2,455 | +65 | +2.7% | 730,500 |
| 2024/12/16 | 2,410 | 2,424 | 2,362 | 2,390 | +1 | ±0% | 831,700 |
| 2024/12/13 | 2,342 | 2,455 | 2,342 | 2,389 | +23 | +1% | 885,500 |
| 2024/12/12 | 2,310 | 2,382 | 2,307 | 2,366 | +109 | +4.8% | 732,000 |
| 2024/12/11 | 2,271 | 2,277 | 2,217 | 2,257 | -32 | -1.4% | 497,200 |
| 2024/12/10 | 2,281 | 2,308 | 2,256 | 2,289 | +44 | +2% | 719,700 |
| 2024/12/09 | 2,157 | 2,252 | 2,149 | 2,245 | +89 | +4.1% | 544,200 |
| 2024/12/06 | 2,158 | 2,171 | 2,126 | 2,156 | -16 | -0.7% | 556,600 |
| 2024/12/05 | 2,195 | 2,213 | 2,158 | 2,172 | -6 | -0.3% | 397,200 |
| 2024/12/04 | 2,168 | 2,189 | 2,132 | 2,178 | +10 | +0.5% | 680,500 |
| 2024/12/03 | 2,135 | 2,186 | 2,131 | 2,168 | +33 | +1.5% | 480,100 |
| 2024/12/02 | 2,109 | 2,154 | 2,075 | 2,135 | +27 | +1.3% | 469,300 |
| 2024/11/29 | 2,054 | 2,123 | 2,029 | 2,108 | +55 | +2.7% | 466,100 |
| 2024/11/28 | 2,059 | 2,075 | 2,008 | 2,053 | -4 | -0.2% | 396,300 |
| 2024/11/27 | 2,009 | 2,059 | 1,990 | 2,057 | +28 | +1.4% | 574,000 |
| 2024/11/26 | 2,000 | 2,038 | 1,987 | 2,029 | +18 | +0.9% | 420,400 |
| 2024/11/25 | 2,041 | 2,044 | 1,987 | 2,011 | -5 | -0.2% | 660,500 |
| 2024/11/22 | 2,000 | 2,065 | 1,975 | 2,016 | +47 | +2.4% | 982,000 |
| 2024/11/21 | 1,983 | 1,998 | 1,927 | 1,969 | -6 | -0.3% | 775,900 |
| 2024/11/20 | 1,956 | 2,026 | 1,953 | 1,975 | +7 | +0.4% | 575,400 |
| 2024/11/19 | 2,000 | 2,023 | 1,958 | 1,968 | -18 | -0.9% | 706,600 |
| 2024/11/18 | 1,981 | 2,028 | 1,942 | 1,986 | -43 | -2.1% | 787,200 |
| 2024/11/15 | 2,100 | 2,113 | 2,027 | 2,029 | -77 | -3.7% | 1,114,500 |
| 2024/11/14 | 2,107 | 2,157 | 2,098 | 2,106 | -16 | -0.8% | 734,600 |
| 2024/11/13 | 2,105 | 2,141 | 2,081 | 2,122 | -34 | -1.6% | 694,000 |
| 2024/11/12 | 2,246 | 2,281 | 2,151 | 2,156 | -122 | -5.4% | 742,200 |
| 2024/11/11 | 2,273 | 2,286 | 2,234 | 2,278 | -4 | -0.2% | 372,900 |
| 2024/11/08 | 2,191 | 2,325 | 2,146 | 2,282 | +118 | +5.5% | 849,700 |
| 2024/11/07 | 2,315 | 2,343 | 2,130 | 2,164 | -155 | -6.7% | 969,200 |
| 2024/11/06 | 2,262 | 2,319 | 2,241 | 2,319 | +73 | +3.3% | 544,200 |
51～
100
件表示中 / 1415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 | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87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 | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00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 | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17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 | 387,100円 | +22.6% | - | 0.00% | - | 6.03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 |
| Ｄガレージ | 441,500円 | +5.7% | +42.9% | 1.20% | 28.90倍 | 2.72倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
