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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,448 | 1,461.5 | 1,428.5 | 1,452 | +16 | +1.1% | 1,728,100 |
| 2023/08/30 | 1,455 | 1,463 | 1,414.5 | 1,436 | -4.5 | -0.3% | 1,760,500 |
| 2023/08/29 | 1,377.5 | 1,453 | 1,356.5 | 1,440.5 | +93 | +6.9% | 2,049,400 |
| 2023/08/28 | 1,385 | 1,387 | 1,333 | 1,347.5 | -43.5 | -3.1% | 1,951,600 |
| 2023/08/25 | 1,315 | 1,399 | 1,311 | 1,391 | +63.5 | +4.8% | 1,731,000 |
| 2023/08/24 | 1,352 | 1,353.5 | 1,310.5 | 1,327.5 | -12 | -0.9% | 1,011,100 |
| 2023/08/23 | 1,307.5 | 1,340.5 | 1,305.5 | 1,339.5 | +20.5 | +1.6% | 834,200 |
| 2023/08/22 | 1,318 | 1,334 | 1,308 | 1,319 | +14 | +1.1% | 885,700 |
| 2023/08/21 | 1,301 | 1,332.5 | 1,294 | 1,305 | +1.5 | +0.1% | 1,169,500 |
| 2023/08/18 | 1,306 | 1,325.5 | 1,281 | 1,303.5 | -29 | -2.2% | 1,299,700 |
| 2023/08/17 | 1,319.5 | 1,340 | 1,306 | 1,332.5 | +14.5 | +1.1% | 1,292,100 |
| 2023/08/16 | 1,361.5 | 1,364.5 | 1,302.5 | 1,318 | -46.5 | -3.4% | 1,407,800 |
| 2023/08/15 | 1,339.5 | 1,368 | 1,327.5 | 1,364.5 | +27.5 | +2.1% | 1,692,600 |
| 2023/08/14 | 1,370.5 | 1,388 | 1,337 | 1,337 | -23.5 | -1.7% | 1,351,000 |
| 2023/08/10 | 1,360.5 | 1,379 | 1,341 | 1,360.5 | -20.5 | -1.5% | 1,390,300 |
| 2023/08/09 | 1,382.5 | 1,409.5 | 1,375 | 1,381 | +4 | +0.3% | 1,490,700 |
| 2023/08/08 | 1,419 | 1,433.5 | 1,365.5 | 1,377 | -64 | -4.4% | 2,441,700 |
| 2023/08/07 | 1,405 | 1,444.5 | 1,399.5 | 1,441 | +21.5 | +1.5% | 1,481,100 |
| 2023/08/04 | 1,431.5 | 1,440 | 1,410.5 | 1,419.5 | -22.5 | -1.6% | 1,595,300 |
| 2023/08/03 | 1,450 | 1,477 | 1,435 | 1,442 | -44.5 | -3% | 1,744,900 |
| 2023/08/02 | 1,520 | 1,529 | 1,475.5 | 1,486.5 | -59.5 | -3.8% | 1,585,900 |
| 2023/08/01 | 1,520.5 | 1,554.5 | 1,515 | 1,546 | +41.5 | +2.8% | 1,455,200 |
| 2023/07/31 | 1,455 | 1,508 | 1,443.5 | 1,504.5 | +61.5 | +4.3% | 1,910,900 |
| 2023/07/28 | 1,458 | 1,470 | 1,414.5 | 1,443 | -80.5 | -5.3% | 2,903,300 |
| 2023/07/27 | 1,504.5 | 1,537 | 1,497.5 | 1,523.5 | +9.5 | +0.6% | 1,089,500 |
| 2023/07/26 | 1,510 | 1,521.5 | 1,487 | 1,514 | +1 | +0.1% | 1,417,100 |
| 2023/07/25 | 1,564.5 | 1,568 | 1,503.5 | 1,513 | -51.5 | -3.3% | 1,661,800 |
| 2023/07/24 | 1,567.5 | 1,586.5 | 1,549 | 1,564.5 | +9.5 | +0.6% | 1,050,300 |
| 2023/07/21 | 1,519.5 | 1,574.5 | 1,514 | 1,555 | +5 | +0.3% | 1,206,800 |
| 2023/07/20 | 1,565.5 | 1,582.5 | 1,540 | 1,550 | -34 | -2.1% | 1,775,600 |
| 2023/07/19 | 1,640.5 | 1,676.5 | 1,568 | 1,584 | -40.5 | -2.5% | 2,547,500 |
| 2023/07/18 | 1,617.5 | 1,687.5 | 1,577 | 1,624.5 | +24.5 | +1.5% | 3,676,100 |
| 2023/07/14 | 1,698 | 1,710 | 1,544 | 1,600 | -61.5 | -3.7% | 6,250,100 |
| 2023/07/13 | 1,619 | 1,674.5 | 1,580.5 | 1,661.5 | +109 | +7% | 3,276,800 |
| 2023/07/12 | 1,601 | 1,603 | 1,546 | 1,552.5 | -34 | -2.1% | 1,324,500 |
| 2023/07/11 | 1,568 | 1,626 | 1,553.5 | 1,586.5 | +39 | +2.5% | 2,349,200 |
| 2023/07/10 | 1,514 | 1,564 | 1,496.5 | 1,547.5 | +39 | +2.6% | 2,227,400 |
| 2023/07/07 | 1,520.5 | 1,537.5 | 1,500.5 | 1,508.5 | -43 | -2.8% | 1,512,700 |
| 2023/07/06 | 1,581.5 | 1,592 | 1,546 | 1,551.5 | -56.5 | -3.5% | 1,490,300 |
| 2023/07/05 | 1,639 | 1,642 | 1,603 | 1,608 | -49.5 | -3% | 1,363,000 |
| 2023/07/04 | 1,671 | 1,679.5 | 1,655 | 1,657.5 | -30 | -1.8% | 953,400 |
| 2023/07/03 | 1,703 | 1,712.5 | 1,674 | 1,687.5 | +7.5 | +0.4% | 996,200 |
| 2023/06/30 | 1,667 | 1,686.5 | 1,646 | 1,680 | -6.5 | -0.4% | 1,274,700 |
| 2023/06/29 | 1,679 | 1,727 | 1,660.5 | 1,686.5 | +47.5 | +2.9% | 1,541,700 |
| 2023/06/28 | 1,686.5 | 1,705 | 1,616.5 | 1,639 | -7.5 | -0.5% | 1,667,400 |
| 2023/06/27 | 1,666 | 1,672.5 | 1,634 | 1,646.5 | -39 | -2.3% | 1,576,100 |
| 2023/06/26 | 1,722.5 | 1,722.5 | 1,665 | 1,685.5 | -61.5 | -3.5% | 1,823,600 |
| 2023/06/23 | 1,857 | 1,865 | 1,741 | 1,747 | -70 | -3.9% | 1,624,200 |
| 2023/06/22 | 1,803 | 1,843.5 | 1,784 | 1,817 | -38.5 | -2.1% | 1,259,000 |
| 2023/06/21 | 1,907 | 1,908.5 | 1,850 | 1,855.5 | -42.5 | -2.2% | 1,665,600 |
301～
350
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
