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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 4,445 | 4,445 | 4,060 | 4,110 | -340 | -7.6% | 285,000 |
| 2019/09/19 | 4,400 | 4,545 | 4,360 | 4,450 | +35 | +0.8% | 123,500 |
| 2019/09/18 | 4,395 | 4,475 | 4,320 | 4,415 | -15 | -0.3% | 102,500 |
| 2019/09/17 | 4,370 | 4,535 | 4,315 | 4,430 | +60 | +1.4% | 86,400 |
| 2019/09/13 | 4,345 | 4,425 | 4,225 | 4,370 | +50 | +1.2% | 109,900 |
| 2019/09/12 | 4,605 | 4,725 | 4,300 | 4,320 | -285 | -6.2% | 126,300 |
| 2019/09/11 | 4,355 | 4,740 | 4,300 | 4,605 | +250 | +5.7% | 254,100 |
| 2019/09/10 | 4,360 | 4,365 | 4,165 | 4,355 | -65 | -1.5% | 255,800 |
| 2019/09/09 | 4,945 | 4,945 | 4,400 | 4,420 | -565 | -11.3% | 282,100 |
| 2019/09/06 | 5,410 | 5,470 | 4,700 | 4,985 | -425 | -7.9% | 228,600 |
| 2019/09/05 | 5,350 | 5,440 | 5,350 | 5,410 | +80 | +1.5% | 42,600 |
| 2019/09/04 | 5,300 | 5,420 | 5,280 | 5,330 | +10 | +0.2% | 42,300 |
| 2019/09/03 | 5,300 | 5,360 | 5,220 | 5,320 | +20 | +0.4% | 48,700 |
| 2019/09/02 | 5,200 | 5,310 | 5,130 | 5,300 | +70 | +1.3% | 61,000 |
| 2019/08/30 | 5,340 | 5,400 | 5,190 | 5,230 | -20 | -0.4% | 88,100 |
| 2019/08/29 | 5,530 | 5,530 | 5,180 | 5,250 | -290 | -5.2% | 107,600 |
| 2019/08/28 | 5,680 | 5,680 | 5,290 | 5,540 | -130 | -2.3% | 121,700 |
| 2019/08/27 | 5,800 | 5,850 | 5,610 | 5,670 | -100 | -1.7% | 133,200 |
| 2019/08/26 | 5,830 | 5,870 | 5,760 | 5,770 | -160 | -2.7% | 118,100 |
| 2019/08/23 | 5,900 | 5,970 | 5,880 | 5,930 | +20 | +0.3% | 87,400 |
| 2019/08/22 | 5,850 | 5,950 | 5,840 | 5,910 | +140 | +2.4% | 90,300 |
| 2019/08/21 | 5,720 | 5,850 | 5,720 | 5,770 | +10 | +0.2% | 43,900 |
| 2019/08/20 | 5,780 | 5,940 | 5,660 | 5,760 | -10 | -0.2% | 99,500 |
| 2019/08/19 | 5,860 | 5,870 | 5,700 | 5,770 | -70 | -1.2% | 51,400 |
| 2019/08/16 | 5,910 | 5,950 | 5,790 | 5,840 | -80 | -1.4% | 73,000 |
| 2019/08/15 | 5,900 | 5,980 | 5,900 | 5,920 | -80 | -1.3% | 59,900 |
| 2019/08/14 | 6,020 | 6,110 | 5,950 | 6,000 | +10 | +0.2% | 116,700 |
| 2019/08/13 | 5,950 | 6,070 | 5,900 | 5,990 | -40 | -0.7% | 81,300 |
| 2019/08/09 | 6,000 | 6,100 | 5,930 | 6,030 | +40 | +0.7% | 119,200 |
| 2019/08/08 | 5,760 | 6,000 | 5,730 | 5,990 | +250 | +4.4% | 92,400 |
| 2019/08/07 | 5,740 | 5,760 | 5,650 | 5,740 | ±0 | ±0% | 63,200 |
| 2019/08/06 | 5,560 | 5,860 | 5,550 | 5,740 | ±0 | ±0% | 78,200 |
| 2019/08/05 | 5,830 | 5,830 | 5,650 | 5,740 | -100 | -1.7% | 89,800 |
| 2019/08/02 | 5,740 | 5,870 | 5,700 | 5,840 | ±0 | ±0% | 85,900 |
| 2019/08/01 | 5,880 | 5,880 | 5,770 | 5,840 | -80 | -1.4% | 114,400 |
| 2019/07/31 | 5,950 | 5,970 | 5,820 | 5,920 | -50 | -0.8% | 90,000 |
| 2019/07/30 | 6,030 | 6,030 | 5,940 | 5,970 | -70 | -1.2% | 118,000 |
| 2019/07/29 | 6,190 | 6,240 | 6,010 | 6,040 | -90 | -1.5% | 137,400 |
| 2019/07/26 | 6,140 | 6,180 | 6,070 | 6,130 | ±0 | ±0% | 86,500 |
| 2019/07/25 | 6,100 | 6,170 | 6,030 | 6,130 | -10 | -0.2% | 103,300 |
| 2019/07/24 | 6,100 | 6,260 | 6,050 | 6,140 | +50 | +0.8% | 241,900 |
| 2019/07/23 | 6,000 | 6,120 | 5,950 | 6,090 | +110 | +1.8% | 203,100 |
| 2019/07/22 | 5,770 | 6,000 | 5,700 | 5,980 | +110 | +1.9% | 116,600 |
| 2019/07/19 | 5,870 | 5,890 | 5,750 | 5,870 | +50 | +0.9% | 87,800 |
| 2019/07/18 | 5,790 | 5,850 | 5,650 | 5,820 | -40 | -0.7% | 111,900 |
| 2019/07/17 | 5,900 | 5,940 | 5,560 | 5,860 | -130 | -2.2% | 203,200 |
| 2019/07/16 | 6,100 | 6,200 | 5,870 | 5,990 | +180 | +3.1% | 501,500 |
| 2019/07/12 | 5,870 | 5,870 | 5,750 | 5,810 | ±0 | ±0% | 106,000 |
| 2019/07/11 | 5,760 | 5,850 | 5,630 | 5,810 | +40 | +0.7% | 99,000 |
| 2019/07/10 | 5,660 | 5,780 | 5,540 | 5,770 | +60 | +1.1% | 158,600 |
1351～
1400
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
