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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 5,670 | 5,790 | 5,600 | 5,630 | -40 | -0.7% | 86,300 |
| 2020/02/20 | 5,770 | 5,810 | 5,600 | 5,670 | -100 | -1.7% | 75,800 |
| 2020/02/19 | 5,760 | 5,880 | 5,720 | 5,770 | -10 | -0.2% | 84,500 |
| 2020/02/18 | 5,680 | 5,850 | 5,570 | 5,780 | ±0 | ±0% | 117,800 |
| 2020/02/17 | 5,880 | 5,900 | 5,750 | 5,780 | -90 | -1.5% | 103,800 |
| 2020/02/14 | 5,900 | 5,900 | 5,810 | 5,870 | -40 | -0.7% | 45,000 |
| 2020/02/13 | 5,900 | 5,980 | 5,780 | 5,910 | +90 | +1.5% | 52,900 |
| 2020/02/12 | 5,780 | 5,820 | 5,730 | 5,820 | +40 | +0.7% | 60,100 |
| 2020/02/10 | 5,880 | 6,050 | 5,750 | 5,780 | -100 | -1.7% | 103,400 |
| 2020/02/07 | 5,770 | 5,880 | 5,660 | 5,880 | +120 | +2.1% | 83,400 |
| 2020/02/06 | 5,660 | 5,830 | 5,650 | 5,760 | +40 | +0.7% | 94,600 |
| 2020/02/05 | 5,790 | 5,880 | 5,650 | 5,720 | +30 | +0.5% | 112,700 |
| 2020/02/04 | 5,550 | 5,790 | 5,460 | 5,690 | +180 | +3.3% | 181,000 |
| 2020/02/03 | 5,460 | 5,550 | 5,420 | 5,510 | -50 | -0.9% | 63,800 |
| 2020/01/31 | 5,630 | 5,650 | 5,510 | 5,560 | ±0 | ±0% | 91,100 |
| 2020/01/30 | 5,720 | 5,760 | 5,500 | 5,560 | -260 | -4.5% | 141,400 |
| 2020/01/29 | 5,780 | 5,850 | 5,720 | 5,820 | +50 | +0.9% | 68,500 |
| 2020/01/28 | 5,800 | 5,970 | 5,750 | 5,770 | -200 | -3.4% | 179,800 |
| 2020/01/27 | 5,960 | 6,090 | 5,900 | 5,970 | -120 | -2% | 146,400 |
| 2020/01/24 | 6,330 | 6,350 | 6,000 | 6,090 | -200 | -3.2% | 263,900 |
| 2020/01/23 | 6,370 | 6,390 | 6,250 | 6,290 | -70 | -1.1% | 88,100 |
| 2020/01/22 | 6,350 | 6,540 | 6,280 | 6,360 | -20 | -0.3% | 266,000 |
| 2020/01/21 | 6,250 | 6,390 | 6,180 | 6,380 | +330 | +5.5% | 267,600 |
| 2020/01/20 | 6,190 | 6,200 | 6,010 | 6,050 | -70 | -1.1% | 200,600 |
| 2020/01/17 | 5,940 | 6,190 | 5,880 | 6,120 | +270 | +4.6% | 507,700 |
| 2020/01/16 | 5,500 | 5,960 | 5,500 | 5,850 | +250 | +4.5% | 243,700 |
| 2020/01/15 | 5,310 | 5,790 | 5,120 | 5,600 | -10 | -0.2% | 265,100 |
| 2020/01/14 | 5,820 | 5,840 | 5,580 | 5,610 | -200 | -3.4% | 177,700 |
| 2020/01/10 | 5,880 | 5,930 | 5,600 | 5,810 | -80 | -1.4% | 170,000 |
| 2020/01/09 | 5,900 | 6,040 | 5,810 | 5,890 | +20 | +0.3% | 163,300 |
| 2020/01/08 | 5,930 | 5,950 | 5,730 | 5,870 | -90 | -1.5% | 155,100 |
| 2020/01/07 | 5,740 | 6,060 | 5,710 | 5,960 | +280 | +4.9% | 330,600 |
| 2020/01/06 | 5,530 | 5,730 | 5,500 | 5,680 | +140 | +2.5% | 301,700 |
| 2019/12/30 | 5,420 | 5,540 | 5,410 | 5,540 | +40 | +0.7% | 77,700 |
| 2019/12/27 | 5,450 | 5,520 | 5,320 | 5,500 | ±0 | ±0% | 109,100 |
| 2019/12/26 | 5,400 | 5,530 | 5,300 | 5,500 | +70 | +1.3% | 183,800 |
| 2019/12/25 | 5,100 | 5,490 | 5,080 | 5,430 | +400 | +8% | 426,400 |
| 2019/12/24 | 4,990 | 5,060 | 4,980 | 5,030 | ±0 | ±0% | 140,100 |
| 2019/12/23 | 4,995 | 5,100 | 4,960 | 5,030 | +20 | +0.4% | 237,500 |
| 2019/12/20 | 4,800 | 5,050 | 4,780 | 5,010 | +290 | +6.1% | 880,500 |
| 2019/12/19 | 4,800 | 4,800 | 4,480 | 4,720 | -195 | -4% | 625,600 |
| 2019/12/18 | 5,060 | 5,200 | 4,870 | 4,915 | -185 | -3.6% | 152,200 |
| 2019/12/17 | 5,050 | 5,140 | 4,980 | 5,100 | -10 | -0.2% | 79,900 |
| 2019/12/16 | 5,000 | 5,180 | 4,935 | 5,110 | +90 | +1.8% | 136,800 |
| 2019/12/13 | 5,100 | 5,190 | 5,020 | 5,020 | -90 | -1.8% | 161,800 |
| 2019/12/12 | 5,250 | 5,250 | 5,080 | 5,110 | -170 | -3.2% | 163,700 |
| 2019/12/11 | 5,420 | 5,450 | 5,230 | 5,280 | -180 | -3.3% | 122,500 |
| 2019/12/10 | 5,550 | 5,560 | 5,410 | 5,460 | -130 | -2.3% | 103,300 |
| 2019/12/09 | 5,740 | 5,780 | 5,470 | 5,590 | -240 | -4.1% | 228,000 |
| 2019/12/06 | 5,680 | 5,850 | 5,640 | 5,830 | +140 | +2.5% | 158,500 |
1251～
1300
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
