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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,072 | 2,120 | 2,057 | 2,069 | -8 | -0.4% | 493,500 |
| 2024/08/20 | 2,049 | 2,095 | 2,030 | 2,077 | +79 | +4% | 543,200 |
| 2024/08/19 | 2,014 | 2,045 | 1,992 | 1,998 | -26 | -1.3% | 369,300 |
| 2024/08/16 | 2,055 | 2,068 | 2,017 | 2,024 | +11 | +0.5% | 498,900 |
| 2024/08/15 | 2,018 | 2,046 | 2,004 | 2,013 | -27 | -1.3% | 594,800 |
| 2024/08/14 | 2,004 | 2,071 | 1,990 | 2,040 | +21 | +1% | 943,600 |
| 2024/08/13 | 2,048 | 2,066 | 2,019 | 2,019 | -5 | -0.2% | 634,800 |
| 2024/08/09 | 2,068 | 2,086 | 1,989 | 2,024 | +4 | +0.2% | 553,400 |
| 2024/08/08 | 1,940 | 2,060 | 1,935 | 2,020 | +40 | +2% | 704,100 |
| 2024/08/07 | 1,969 | 2,049 | 1,951 | 1,980 | -39 | -1.9% | 748,000 |
| 2024/08/06 | 2,000 | 2,045 | 1,953 | 2,019 | +161 | +8.7% | 1,227,100 |
| 2024/08/05 | 1,878 | 2,027 | 1,850 | 1,858 | -95 | -4.9% | 1,536,600 |
| 2024/08/02 | 2,058 | 2,059 | 1,936 | 1,953 | -205 | -9.5% | 1,361,400 |
| 2024/08/01 | 2,206 | 2,224 | 2,122 | 2,158 | -98 | -4.3% | 1,536,300 |
| 2024/07/31 | 2,216 | 2,267 | 2,181 | 2,256 | +5 | +0.2% | 705,100 |
| 2024/07/30 | 2,310 | 2,317 | 2,208 | 2,251 | -57 | -2.5% | 881,100 |
| 2024/07/29 | 2,239 | 2,316 | 2,218 | 2,308 | +51 | +2.3% | 900,600 |
| 2024/07/26 | 2,278 | 2,316 | 2,257 | 2,257 | +10 | +0.4% | 948,300 |
| 2024/07/25 | 2,250 | 2,272 | 2,215 | 2,247 | -83 | -3.6% | 1,130,100 |
| 2024/07/24 | 2,290 | 2,348 | 2,278 | 2,330 | +14 | +0.6% | 945,400 |
| 2024/07/23 | 2,304 | 2,343 | 2,286 | 2,316 | +13 | +0.6% | 1,131,100 |
| 2024/07/22 | 2,299 | 2,324 | 2,268 | 2,303 | +33 | +1.5% | 1,198,800 |
| 2024/07/19 | 2,233 | 2,286 | 2,201 | 2,270 | +28 | +1.2% | 1,109,500 |
| 2024/07/18 | 2,317 | 2,349 | 2,225 | 2,242 | -115 | -4.9% | 2,534,300 |
| 2024/07/17 | 2,317 | 2,368 | 2,243 | 2,357 | +40 | +1.7% | 2,987,600 |
| 2024/07/16 | 2,150 | 2,341 | 2,142 | 2,317 | +187 | +8.8% | 6,725,900 |
| 2024/07/12 | 2,130 | 2,130 | 2,130 | 2,130 | +400 | +23.1% | 507,400 |
| 2024/07/11 | 1,749 | 1,776 | 1,689 | 1,730 | -53 | -3% | 1,581,900 |
| 2024/07/10 | 1,793 | 1,816 | 1,751 | 1,783 | -10 | -0.6% | 1,250,800 |
| 2024/07/09 | 1,793 | 1,833 | 1,778 | 1,793 | +4 | +0.2% | 1,332,800 |
| 2024/07/08 | 1,797 | 1,807 | 1,774 | 1,789 | +11 | +0.6% | 713,400 |
| 2024/07/05 | 1,730 | 1,808 | 1,730 | 1,778 | +44 | +2.5% | 532,600 |
| 2024/07/04 | 1,730 | 1,747 | 1,720 | 1,734 | +4 | +0.2% | 617,500 |
| 2024/07/03 | 1,725 | 1,754 | 1,718 | 1,730 | ±0 | ±0% | 583,600 |
| 2024/07/02 | 1,698 | 1,732 | 1,682 | 1,730 | +33 | +1.9% | 806,900 |
| 2024/07/01 | 1,728 | 1,741 | 1,686 | 1,697 | -33 | -1.9% | 575,300 |
| 2024/06/28 | 1,750 | 1,759 | 1,727 | 1,730 | +1 | +0.1% | 398,800 |
| 2024/06/27 | 1,740 | 1,751 | 1,721 | 1,729 | -11 | -0.6% | 467,100 |
| 2024/06/26 | 1,755 | 1,767 | 1,736 | 1,740 | -1 | -0.1% | 384,800 |
| 2024/06/25 | 1,696 | 1,741 | 1,690 | 1,741 | +43 | +2.5% | 412,000 |
| 2024/06/24 | 1,700 | 1,731 | 1,676 | 1,698 | +19 | +1.1% | 473,800 |
| 2024/06/21 | 1,700 | 1,723 | 1,679 | 1,679 | -12 | -0.7% | 519,300 |
| 2024/06/20 | 1,670 | 1,697 | 1,669 | 1,691 | +21 | +1.3% | 304,400 |
| 2024/06/19 | 1,675 | 1,681 | 1,655 | 1,670 | -5 | -0.3% | 715,000 |
| 2024/06/18 | 1,694 | 1,697 | 1,655 | 1,675 | -8 | -0.5% | 454,600 |
| 2024/06/17 | 1,651 | 1,692 | 1,639 | 1,683 | +5 | +0.3% | 553,800 |
| 2024/06/14 | 1,645 | 1,682 | 1,645 | 1,678 | -2 | -0.1% | 905,700 |
| 2024/06/13 | 1,652 | 1,718 | 1,647 | 1,680 | +52 | +3.2% | 743,100 |
| 2024/06/12 | 1,630 | 1,657 | 1,626 | 1,628 | ±0 | ±0% | 440,200 |
| 2024/06/11 | 1,609 | 1,639 | 1,593 | 1,628 | +25 | +1.6% | 725,000 |
151～
200
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
