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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,376 | 1,382 | 1,339 | 1,354 | -10 | -0.7% | 1,190,400 |
| 2023/11/13 | 1,376 | 1,389 | 1,359 | 1,364 | +11 | +0.8% | 1,036,900 |
| 2023/11/10 | 1,357 | 1,378 | 1,344 | 1,353 | -47 | -3.4% | 1,192,500 |
| 2023/11/09 | 1,384 | 1,410 | 1,361 | 1,400 | +23 | +1.7% | 1,243,900 |
| 2023/11/08 | 1,373 | 1,397 | 1,362 | 1,377 | +33 | +2.5% | 1,071,500 |
| 2023/11/07 | 1,333 | 1,362 | 1,320 | 1,344 | -12 | -0.9% | 1,007,000 |
| 2023/11/06 | 1,308 | 1,367 | 1,304 | 1,356 | +78 | +6.1% | 2,173,000 |
| 2023/11/02 | 1,233 | 1,280 | 1,230 | 1,278 | +75 | +6.2% | 1,474,300 |
| 2023/11/01 | 1,225 | 1,225 | 1,188 | 1,203 | +14 | +1.2% | 1,077,000 |
| 2023/10/31 | 1,162 | 1,214 | 1,148 | 1,189 | +32.5 | +2.8% | 1,141,100 |
| 2023/10/30 | 1,150 | 1,168.5 | 1,143.5 | 1,156.5 | -7.5 | -0.6% | 1,171,100 |
| 2023/10/27 | 1,152.5 | 1,169 | 1,133.5 | 1,164 | +28.5 | +2.5% | 1,121,700 |
| 2023/10/26 | 1,121.5 | 1,143 | 1,114 | 1,135.5 | -16 | -1.4% | 1,383,400 |
| 2023/10/25 | 1,167 | 1,191.5 | 1,148 | 1,151.5 | -8.5 | -0.7% | 1,657,000 |
| 2023/10/24 | 1,130 | 1,164.5 | 1,070.5 | 1,160 | +60 | +5.5% | 2,439,500 |
| 2023/10/23 | 1,094 | 1,137.5 | 1,088.5 | 1,100 | -2 | -0.2% | 1,787,900 |
| 2023/10/20 | 1,135.5 | 1,135.5 | 1,076 | 1,102 | -41 | -3.6% | 2,958,600 |
| 2023/10/19 | 1,142 | 1,167 | 1,137 | 1,143 | -45 | -3.8% | 1,523,900 |
| 2023/10/18 | 1,161 | 1,190 | 1,134 | 1,188 | +38 | +3.3% | 1,918,900 |
| 2023/10/17 | 1,165 | 1,199.5 | 1,145 | 1,150 | +30 | +2.7% | 2,612,800 |
| 2023/10/16 | 1,205.5 | 1,213 | 1,113.5 | 1,120 | -130 | -10.4% | 3,455,200 |
| 2023/10/13 | 1,318 | 1,353 | 1,200 | 1,250 | -50.5 | -3.9% | 5,968,300 |
| 2023/10/12 | 1,251.5 | 1,307.5 | 1,241 | 1,300.5 | +70.5 | +5.7% | 2,642,800 |
| 2023/10/11 | 1,230 | 1,233.5 | 1,213 | 1,230 | +4 | +0.3% | 1,596,000 |
| 2023/10/10 | 1,216 | 1,228.5 | 1,201 | 1,226 | +26 | +2.2% | 1,192,800 |
| 2023/10/06 | 1,207 | 1,212.5 | 1,164 | 1,200 | -1 | -0.1% | 1,365,600 |
| 2023/10/05 | 1,150 | 1,203.5 | 1,138.5 | 1,201 | +46 | +4% | 1,767,200 |
| 2023/10/04 | 1,170 | 1,179.5 | 1,150.5 | 1,155 | -37 | -3.1% | 1,288,400 |
| 2023/10/03 | 1,210 | 1,221.5 | 1,188 | 1,192 | -19 | -1.6% | 1,307,300 |
| 2023/10/02 | 1,259.5 | 1,264 | 1,207.5 | 1,211 | -47 | -3.7% | 1,079,200 |
| 2023/09/29 | 1,243 | 1,284 | 1,242 | 1,258 | +18 | +1.5% | 1,258,100 |
| 2023/09/28 | 1,229 | 1,255 | 1,204.5 | 1,240 | +10 | +0.8% | 1,163,100 |
| 2023/09/27 | 1,224.5 | 1,251.5 | 1,221.5 | 1,230 | ±0 | ±0% | 946,800 |
| 2023/09/26 | 1,269.5 | 1,275.5 | 1,230 | 1,230 | -37.5 | -3% | 977,100 |
| 2023/09/25 | 1,245.5 | 1,271.5 | 1,238.5 | 1,267.5 | +22 | +1.8% | 1,108,400 |
| 2023/09/22 | 1,245 | 1,291.5 | 1,238 | 1,245.5 | -22 | -1.7% | 1,707,700 |
| 2023/09/21 | 1,290 | 1,296.5 | 1,243.5 | 1,267.5 | -38.5 | -2.9% | 2,026,700 |
| 2023/09/20 | 1,324 | 1,326.5 | 1,301 | 1,306 | -25.5 | -1.9% | 967,700 |
| 2023/09/19 | 1,329 | 1,342.5 | 1,316 | 1,331.5 | -19 | -1.4% | 818,400 |
| 2023/09/15 | 1,345 | 1,354 | 1,318.5 | 1,350.5 | +8 | +0.6% | 1,594,000 |
| 2023/09/14 | 1,359 | 1,362.5 | 1,324 | 1,342.5 | -21.5 | -1.6% | 1,092,600 |
| 2023/09/13 | 1,363 | 1,386.5 | 1,356.5 | 1,364 | -19 | -1.4% | 808,100 |
| 2023/09/12 | 1,386 | 1,414 | 1,376 | 1,383 | -4 | -0.3% | 908,100 |
| 2023/09/11 | 1,395 | 1,424 | 1,362 | 1,387 | -19.5 | -1.4% | 1,231,100 |
| 2023/09/08 | 1,400 | 1,419 | 1,388 | 1,406.5 | +12 | +0.9% | 960,700 |
| 2023/09/07 | 1,400 | 1,404 | 1,357 | 1,394.5 | -17.5 | -1.2% | 1,607,300 |
| 2023/09/06 | 1,395 | 1,412.5 | 1,372 | 1,412 | +24 | +1.7% | 1,270,900 |
| 2023/09/05 | 1,365 | 1,395.5 | 1,352.5 | 1,388 | +18 | +1.3% | 1,270,300 |
| 2023/09/04 | 1,408 | 1,408 | 1,365 | 1,370 | -49.5 | -3.5% | 1,803,800 |
| 2023/09/01 | 1,449 | 1,449 | 1,414 | 1,419.5 | -32.5 | -2.2% | 1,209,600 |
251～
300
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
