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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,682 | 1,724 | 1,530 | 1,535 | -147 | -8.7% | 2,784,000 |
| 2024/04/11 | 1,725 | 1,735 | 1,664 | 1,682 | -61 | -3.5% | 1,616,100 |
| 2024/04/10 | 1,770 | 1,791 | 1,739 | 1,743 | -30 | -1.7% | 569,300 |
| 2024/04/09 | 1,738 | 1,778 | 1,730 | 1,773 | +41 | +2.4% | 775,300 |
| 2024/04/08 | 1,749 | 1,764 | 1,715 | 1,732 | +11 | +0.6% | 730,500 |
| 2024/04/05 | 1,690 | 1,727 | 1,670 | 1,721 | +1 | +0.1% | 880,300 |
| 2024/04/04 | 1,680 | 1,743 | 1,680 | 1,720 | +60 | +3.6% | 994,300 |
| 2024/04/03 | 1,675 | 1,696 | 1,646 | 1,660 | -31 | -1.8% | 729,300 |
| 2024/04/02 | 1,707 | 1,726 | 1,687 | 1,691 | -37 | -2.1% | 881,500 |
| 2024/04/01 | 1,775 | 1,775 | 1,722 | 1,728 | -29 | -1.7% | 500,200 |
| 2024/03/29 | 1,711 | 1,760 | 1,711 | 1,757 | +25 | +1.4% | 476,500 |
| 2024/03/28 | 1,792 | 1,792 | 1,731 | 1,732 | -7 | -0.4% | 555,300 |
| 2024/03/27 | 1,755 | 1,763 | 1,732 | 1,739 | +9 | +0.5% | 568,500 |
| 2024/03/26 | 1,737 | 1,762 | 1,721 | 1,730 | -26 | -1.5% | 824,200 |
| 2024/03/25 | 1,824 | 1,824 | 1,746 | 1,756 | -35 | -2% | 900,600 |
| 2024/03/22 | 1,785 | 1,807 | 1,752 | 1,791 | +7 | +0.4% | 773,600 |
| 2024/03/21 | 1,801 | 1,820 | 1,782 | 1,784 | -16 | -0.9% | 820,000 |
| 2024/03/19 | 1,776 | 1,800 | 1,731 | 1,800 | +45 | +2.6% | 607,200 |
| 2024/03/18 | 1,697 | 1,767 | 1,685 | 1,755 | +28 | +1.6% | 652,000 |
| 2024/03/15 | 1,740 | 1,756 | 1,719 | 1,727 | -12 | -0.7% | 694,500 |
| 2024/03/14 | 1,752 | 1,760 | 1,722 | 1,739 | -11 | -0.6% | 407,800 |
| 2024/03/13 | 1,772 | 1,802 | 1,739 | 1,750 | -12 | -0.7% | 745,800 |
| 2024/03/12 | 1,699 | 1,771 | 1,699 | 1,762 | +36 | +2.1% | 783,600 |
| 2024/03/11 | 1,660 | 1,728 | 1,659 | 1,726 | +40 | +2.4% | 855,300 |
| 2024/03/08 | 1,703 | 1,721 | 1,663 | 1,686 | -43 | -2.5% | 1,146,100 |
| 2024/03/07 | 1,750 | 1,780 | 1,714 | 1,729 | -19 | -1.1% | 1,001,200 |
| 2024/03/06 | 1,746 | 1,787 | 1,714 | 1,748 | -14 | -0.8% | 1,013,200 |
| 2024/03/05 | 1,789 | 1,805 | 1,728 | 1,762 | -42 | -2.3% | 1,211,200 |
| 2024/03/04 | 1,824 | 1,853 | 1,792 | 1,804 | -2 | -0.1% | 761,400 |
| 2024/03/01 | 1,795 | 1,815 | 1,775 | 1,806 | +25 | +1.4% | 1,220,600 |
| 2024/02/29 | 1,766 | 1,808 | 1,756 | 1,781 | +8 | +0.5% | 1,963,700 |
| 2024/02/28 | 1,703 | 1,807 | 1,693 | 1,773 | +86 | +5.1% | 1,891,800 |
| 2024/02/27 | 1,648 | 1,708 | 1,646 | 1,687 | +40 | +2.4% | 1,862,600 |
| 2024/02/26 | 1,544 | 1,647 | 1,525 | 1,647 | +116 | +7.6% | 1,712,900 |
| 2024/02/22 | 1,501 | 1,535 | 1,494 | 1,531 | +38 | +2.5% | 969,100 |
| 2024/02/21 | 1,528 | 1,529 | 1,472 | 1,493 | -21 | -1.4% | 586,500 |
| 2024/02/20 | 1,530 | 1,533 | 1,494 | 1,514 | +2 | +0.1% | 592,300 |
| 2024/02/19 | 1,479 | 1,524 | 1,471 | 1,512 | +6 | +0.4% | 1,106,600 |
| 2024/02/16 | 1,390 | 1,519 | 1,375 | 1,506 | +116 | +8.3% | 1,706,200 |
| 2024/02/15 | 1,396 | 1,435 | 1,375 | 1,390 | +13 | +0.9% | 990,500 |
| 2024/02/14 | 1,425 | 1,434 | 1,371 | 1,377 | -70 | -4.8% | 1,340,500 |
| 2024/02/13 | 1,507 | 1,508 | 1,443 | 1,447 | -43 | -2.9% | 900,200 |
| 2024/02/09 | 1,450 | 1,505 | 1,447 | 1,490 | +58 | +4.1% | 1,234,800 |
| 2024/02/08 | 1,419 | 1,447 | 1,385 | 1,432 | +23 | +1.6% | 708,600 |
| 2024/02/07 | 1,419 | 1,431 | 1,385 | 1,409 | -18 | -1.3% | 839,400 |
| 2024/02/06 | 1,460 | 1,461 | 1,427 | 1,427 | -54 | -3.6% | 1,170,400 |
| 2024/02/05 | 1,412 | 1,482 | 1,388 | 1,481 | +89 | +6.4% | 1,389,900 |
| 2024/02/02 | 1,401 | 1,404 | 1,372 | 1,392 | -8 | -0.6% | 911,500 |
| 2024/02/01 | 1,361 | 1,412 | 1,360 | 1,400 | +9 | +0.6% | 878,600 |
| 2024/01/31 | 1,396 | 1,417 | 1,369 | 1,391 | -9 | -0.6% | 570,600 |
151～
200
件表示中 / 1327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 | 196,900円 | +28.5% | +63.4% | 0.00% | 160.08倍 | 17.72倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
| ＳＨＩＦＴ | 1,543,500円 | +17.5% | +25.5% | 0.00% | 34.27倍 | 8.04倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ガンホー | 303,700円 | -8.2% | -14.7% | 0.99% | 12.19倍 | 1.35倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| スカパーＪＳＡ | 83,300円 | +1.2% | -3.4% | 2.64% | 13.11倍 | 0.85倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| マネフォワード | 443,400円 | +30.0% | - | 0.00% | - | 9.06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 |
市場注目の銘柄
チャート関連のコラム
