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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,662 | 1,663 | 1,579 | 1,603 | -45 | -2.7% | 1,010,500 |
| 2024/06/07 | 1,570 | 1,654 | 1,566 | 1,648 | +19 | +1.2% | 1,095,200 |
| 2024/06/06 | 1,670 | 1,678 | 1,629 | 1,629 | -6 | -0.4% | 720,600 |
| 2024/06/05 | 1,654 | 1,686 | 1,624 | 1,635 | -19 | -1.1% | 401,100 |
| 2024/06/04 | 1,598 | 1,684 | 1,593 | 1,654 | +51 | +3.2% | 603,800 |
| 2024/06/03 | 1,616 | 1,636 | 1,587 | 1,603 | -13 | -0.8% | 776,600 |
| 2024/05/31 | 1,611 | 1,647 | 1,598 | 1,616 | -28 | -1.7% | 1,390,600 |
| 2024/05/30 | 1,568 | 1,653 | 1,565 | 1,644 | +41 | +2.6% | 908,700 |
| 2024/05/29 | 1,620 | 1,638 | 1,595 | 1,603 | -27 | -1.7% | 752,700 |
| 2024/05/28 | 1,615 | 1,642 | 1,599 | 1,630 | +15 | +0.9% | 622,000 |
| 2024/05/27 | 1,604 | 1,622 | 1,579 | 1,615 | +24 | +1.5% | 666,300 |
| 2024/05/24 | 1,540 | 1,597 | 1,537 | 1,591 | +11 | +0.7% | 471,000 |
| 2024/05/23 | 1,576 | 1,589 | 1,541 | 1,580 | +10 | +0.6% | 658,100 |
| 2024/05/22 | 1,593 | 1,602 | 1,568 | 1,570 | -23 | -1.4% | 559,900 |
| 2024/05/21 | 1,588 | 1,603 | 1,577 | 1,593 | +23 | +1.5% | 546,100 |
| 2024/05/20 | 1,550 | 1,585 | 1,530 | 1,570 | +8 | +0.5% | 473,100 |
| 2024/05/17 | 1,580 | 1,597 | 1,535 | 1,562 | -37 | -2.3% | 800,800 |
| 2024/05/16 | 1,604 | 1,607 | 1,561 | 1,599 | +9 | +0.6% | 528,000 |
| 2024/05/15 | 1,575 | 1,617 | 1,568 | 1,590 | +22 | +1.4% | 1,034,100 |
| 2024/05/14 | 1,544 | 1,571 | 1,527 | 1,568 | +43 | +2.8% | 1,181,900 |
| 2024/05/13 | 1,464 | 1,526 | 1,464 | 1,525 | +62 | +4.2% | 878,300 |
| 2024/05/10 | 1,517 | 1,529 | 1,441 | 1,463 | -50 | -3.3% | 1,362,800 |
| 2024/05/09 | 1,565 | 1,565 | 1,509 | 1,513 | -53 | -3.4% | 750,700 |
| 2024/05/08 | 1,566 | 1,594 | 1,556 | 1,566 | +3 | +0.2% | 506,000 |
| 2024/05/07 | 1,530 | 1,563 | 1,507 | 1,563 | +79 | +5.3% | 1,123,600 |
| 2024/05/02 | 1,488 | 1,488 | 1,464 | 1,484 | +13 | +0.9% | 473,200 |
| 2024/05/01 | 1,460 | 1,478 | 1,438 | 1,471 | -1 | -0.1% | 709,700 |
| 2024/04/30 | 1,490 | 1,491 | 1,446 | 1,472 | ±0 | ±0% | 871,600 |
| 2024/04/26 | 1,454 | 1,484 | 1,446 | 1,472 | +25 | +1.7% | 810,400 |
| 2024/04/25 | 1,445 | 1,456 | 1,423 | 1,447 | -20 | -1.4% | 840,000 |
| 2024/04/24 | 1,430 | 1,493 | 1,419 | 1,467 | +67 | +4.8% | 1,085,100 |
| 2024/04/23 | 1,425 | 1,444 | 1,393 | 1,400 | -5 | -0.4% | 761,000 |
| 2024/04/22 | 1,392 | 1,409 | 1,357 | 1,405 | +32 | +2.3% | 1,195,700 |
| 2024/04/19 | 1,402 | 1,408 | 1,361 | 1,373 | -28 | -2% | 1,452,100 |
| 2024/04/18 | 1,401 | 1,425 | 1,388 | 1,401 | +21 | +1.5% | 1,084,800 |
| 2024/04/17 | 1,444 | 1,451 | 1,379 | 1,380 | -65 | -4.5% | 1,531,500 |
| 2024/04/16 | 1,374 | 1,462 | 1,373 | 1,445 | +34 | +2.4% | 2,593,400 |
| 2024/04/15 | 1,468 | 1,479 | 1,406 | 1,411 | -124 | -8.1% | 2,689,200 |
| 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 |
201～
250
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
