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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 5,280 | 5,450 | 5,170 | 5,350 | ±0 | ±0% | 162,700 |
| 2020/07/10 | 5,430 | 5,550 | 5,350 | 5,350 | -130 | -2.4% | 244,800 |
| 2020/07/09 | 5,280 | 5,480 | 5,250 | 5,480 | +200 | +3.8% | 291,700 |
| 2020/07/08 | 5,250 | 5,350 | 5,010 | 5,280 | +100 | +1.9% | 358,700 |
| 2020/07/07 | 5,080 | 5,240 | 5,010 | 5,180 | +510 | +10.9% | 740,700 |
| 2020/07/06 | 4,490 | 4,720 | 4,480 | 4,670 | +115 | +2.5% | 200,800 |
| 2020/07/03 | 4,355 | 4,585 | 4,285 | 4,555 | +285 | +6.7% | 312,000 |
| 2020/07/02 | 4,215 | 4,375 | 4,205 | 4,270 | +120 | +2.9% | 245,600 |
| 2020/07/01 | 4,245 | 4,420 | 4,130 | 4,150 | +30 | +0.7% | 281,000 |
| 2020/06/30 | 4,230 | 4,320 | 4,020 | 4,120 | -115 | -2.7% | 324,700 |
| 2020/06/29 | 4,235 | 4,420 | 4,160 | 4,235 | -10 | -0.2% | 453,000 |
| 2020/06/26 | 4,395 | 4,405 | 4,180 | 4,245 | -165 | -3.7% | 362,000 |
| 2020/06/25 | 4,485 | 4,540 | 4,380 | 4,410 | -130 | -2.9% | 237,400 |
| 2020/06/24 | 4,570 | 4,615 | 4,510 | 4,540 | -75 | -1.6% | 240,700 |
| 2020/06/23 | 4,800 | 4,835 | 4,575 | 4,615 | -130 | -2.7% | 369,600 |
| 2020/06/22 | 4,625 | 4,830 | 4,610 | 4,745 | +120 | +2.6% | 289,500 |
| 2020/06/19 | 4,615 | 4,655 | 4,615 | 4,625 | -30 | -0.6% | 144,200 |
| 2020/06/18 | 4,645 | 4,685 | 4,610 | 4,655 | -20 | -0.4% | 135,900 |
| 2020/06/17 | 4,625 | 4,720 | 4,615 | 4,675 | +25 | +0.5% | 116,600 |
| 2020/06/16 | 4,630 | 4,695 | 4,605 | 4,650 | +25 | +0.5% | 180,900 |
| 2020/06/15 | 4,690 | 4,730 | 4,615 | 4,625 | -135 | -2.8% | 123,500 |
| 2020/06/12 | 4,530 | 4,830 | 4,515 | 4,760 | +70 | +1.5% | 240,300 |
| 2020/06/11 | 4,960 | 4,975 | 4,630 | 4,690 | -270 | -5.4% | 354,100 |
| 2020/06/10 | 4,885 | 4,985 | 4,880 | 4,960 | +15 | +0.3% | 257,700 |
| 2020/06/09 | 4,855 | 4,965 | 4,810 | 4,945 | +45 | +0.9% | 152,700 |
| 2020/06/08 | 4,840 | 4,980 | 4,770 | 4,900 | +60 | +1.2% | 164,600 |
| 2020/06/05 | 4,855 | 4,900 | 4,710 | 4,840 | -105 | -2.1% | 214,000 |
| 2020/06/04 | 4,950 | 4,990 | 4,775 | 4,945 | -50 | -1% | 298,200 |
| 2020/06/03 | 5,240 | 5,300 | 4,940 | 4,995 | -285 | -5.4% | 318,700 |
| 2020/06/02 | 5,440 | 5,500 | 5,200 | 5,280 | -150 | -2.8% | 247,200 |
| 2020/06/01 | 5,440 | 5,680 | 5,310 | 5,430 | -20 | -0.4% | 288,100 |
| 2020/05/29 | 4,970 | 5,500 | 4,925 | 5,450 | +450 | +9% | 393,700 |
| 2020/05/28 | 5,010 | 5,090 | 4,975 | 5,000 | -10 | -0.2% | 141,700 |
| 2020/05/27 | 5,140 | 5,200 | 4,955 | 5,010 | -150 | -2.9% | 163,200 |
| 2020/05/26 | 5,340 | 5,340 | 5,110 | 5,160 | +20 | +0.4% | 136,300 |
| 2020/05/25 | 5,200 | 5,200 | 5,100 | 5,140 | ±0 | ±0% | 102,100 |
| 2020/05/22 | 5,260 | 5,270 | 5,010 | 5,140 | -220 | -4.1% | 211,700 |
| 2020/05/21 | 5,280 | 5,410 | 5,140 | 5,360 | +40 | +0.8% | 186,100 |
| 2020/05/20 | 5,120 | 5,360 | 4,985 | 5,320 | +270 | +5.3% | 168,400 |
| 2020/05/19 | 5,110 | 5,190 | 4,935 | 5,050 | +40 | +0.8% | 100,600 |
| 2020/05/18 | 5,000 | 5,050 | 4,900 | 5,010 | +10 | +0.2% | 135,000 |
| 2020/05/15 | 5,150 | 5,180 | 4,860 | 5,000 | -90 | -1.8% | 175,300 |
| 2020/05/14 | 5,110 | 5,180 | 5,050 | 5,090 | -40 | -0.8% | 68,300 |
| 2020/05/13 | 5,260 | 5,280 | 5,090 | 5,130 | -190 | -3.6% | 84,400 |
| 2020/05/12 | 5,500 | 5,620 | 5,260 | 5,320 | -180 | -3.3% | 135,500 |
| 2020/05/11 | 5,500 | 5,630 | 5,450 | 5,500 | +10 | +0.2% | 79,900 |
| 2020/05/08 | 5,580 | 5,580 | 5,240 | 5,490 | -60 | -1.1% | 167,700 |
| 2020/05/07 | 5,700 | 5,740 | 5,350 | 5,550 | +430 | +8.4% | 184,300 |
| 2020/05/01 | 5,230 | 5,280 | 5,030 | 5,120 | -200 | -3.8% | 105,900 |
| 2020/04/30 | 5,300 | 5,370 | 5,220 | 5,320 | +60 | +1.1% | 104,200 |
1251～
1300
件表示中 / 1510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 | 191,800円 | +23.5% | +160.7% | 0.00% | 48.48倍 | 16.22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 |
| シンプレクスＨ | 461,000円 | +17.1% | +24.0% | 1.41% | 28.65倍 | 5.37倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| 沖縄セルラー | 516,000円 | +0.8% | +1.8% | 2.48% | 19.19倍 | 2.49倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| ＴＫＣ | 447,500円 | +6.4% | +1.0% | 2.46% | 20.13倍 | 2.21倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| フューチャー | 233,500円 | +8.8% | +7.4% | 1.97% | 18.07倍 | 3.51倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
市場注目の銘柄
チャート関連のコラム
