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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,494 | 1,507 | 1,463 | 1,496 | +11 | +0.7% | 1,823,900 |
| 2024/01/11 | 1,505 | 1,515 | 1,485 | 1,485 | -10 | -0.7% | 1,153,900 |
| 2024/01/10 | 1,481 | 1,503 | 1,466 | 1,495 | +19 | +1.3% | 1,157,200 |
| 2024/01/09 | 1,499 | 1,509 | 1,441 | 1,476 | +6 | +0.4% | 1,332,100 |
| 2024/01/05 | 1,554 | 1,564 | 1,470 | 1,470 | -101 | -6.4% | 1,723,000 |
| 2024/01/04 | 1,571 | 1,573 | 1,529 | 1,571 | -28 | -1.8% | 947,300 |
| 2023/12/29 | 1,590 | 1,607 | 1,581 | 1,599 | -8 | -0.5% | 582,400 |
| 2023/12/28 | 1,600 | 1,609 | 1,589 | 1,607 | +3 | +0.2% | 422,500 |
| 2023/12/27 | 1,604 | 1,610 | 1,590 | 1,604 | +15 | +0.9% | 489,500 |
| 2023/12/26 | 1,613 | 1,636 | 1,585 | 1,589 | -21 | -1.3% | 745,000 |
| 2023/12/25 | 1,620 | 1,621 | 1,601 | 1,610 | +4 | +0.2% | 361,400 |
| 2023/12/22 | 1,611 | 1,636 | 1,597 | 1,606 | -1 | -0.1% | 867,900 |
| 2023/12/21 | 1,592 | 1,618 | 1,588 | 1,607 | -9 | -0.6% | 709,400 |
| 2023/12/20 | 1,638 | 1,640 | 1,604 | 1,616 | -20 | -1.2% | 1,101,000 |
| 2023/12/19 | 1,595 | 1,636 | 1,595 | 1,636 | +19 | +1.2% | 1,091,000 |
| 2023/12/18 | 1,599 | 1,619 | 1,584 | 1,617 | +6 | +0.4% | 690,200 |
| 2023/12/15 | 1,584 | 1,613 | 1,562 | 1,611 | +58 | +3.7% | 1,213,700 |
| 2023/12/14 | 1,575 | 1,593 | 1,543 | 1,553 | +50 | +3.3% | 1,076,900 |
| 2023/12/13 | 1,510 | 1,514 | 1,484 | 1,503 | +7 | +0.5% | 741,000 |
| 2023/12/12 | 1,553 | 1,553 | 1,459 | 1,496 | -26 | -1.7% | 1,289,700 |
| 2023/12/11 | 1,501 | 1,525 | 1,490 | 1,522 | +37 | +2.5% | 768,000 |
| 2023/12/08 | 1,501 | 1,530 | 1,473 | 1,485 | -46 | -3% | 1,196,400 |
| 2023/12/07 | 1,558 | 1,562 | 1,523 | 1,531 | -42 | -2.7% | 1,199,900 |
| 2023/12/06 | 1,571 | 1,591 | 1,556 | 1,573 | +5 | +0.3% | 770,800 |
| 2023/12/05 | 1,597 | 1,606 | 1,565 | 1,568 | -29 | -1.8% | 1,620,200 |
| 2023/12/04 | 1,577 | 1,624 | 1,576 | 1,597 | +43 | +2.8% | 1,579,300 |
| 2023/12/01 | 1,529 | 1,555 | 1,521 | 1,554 | +8 | +0.5% | 1,182,900 |
| 2023/11/30 | 1,550 | 1,561 | 1,520 | 1,546 | +31 | +2% | 2,051,600 |
| 2023/11/29 | 1,495 | 1,522 | 1,486 | 1,515 | +45 | +3.1% | 1,735,800 |
| 2023/11/28 | 1,474 | 1,477 | 1,418 | 1,470 | +10 | +0.7% | 1,028,900 |
| 2023/11/27 | 1,480 | 1,512 | 1,450 | 1,460 | -13 | -0.9% | 922,800 |
| 2023/11/24 | 1,444 | 1,477 | 1,443 | 1,473 | +29 | +2% | 937,100 |
| 2023/11/22 | 1,450 | 1,465 | 1,434 | 1,444 | -31 | -2.1% | 1,268,400 |
| 2023/11/21 | 1,470 | 1,492 | 1,452 | 1,475 | +21 | +1.4% | 1,274,900 |
| 2023/11/20 | 1,422 | 1,465 | 1,407 | 1,454 | +59 | +4.2% | 1,673,100 |
| 2023/11/17 | 1,401 | 1,412 | 1,380 | 1,395 | -12 | -0.9% | 919,200 |
| 2023/11/16 | 1,380 | 1,409 | 1,368 | 1,407 | +1 | +0.1% | 986,000 |
| 2023/11/15 | 1,422 | 1,422 | 1,363 | 1,406 | +52 | +3.8% | 1,420,200 |
| 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 |
301～
350
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
