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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,942.5 | 1,954 | 1,877.5 | 1,898 | -82.5 | -4.2% | 2,034,800 |
| 2023/06/19 | 1,918.5 | 1,985 | 1,905 | 1,980.5 | +90.5 | +4.8% | 2,167,900 |
| 2023/06/16 | 1,844 | 1,893 | 1,825 | 1,890 | +74.5 | +4.1% | 1,868,400 |
| 2023/06/15 | 1,803 | 1,839.5 | 1,798 | 1,815.5 | +44.5 | +2.5% | 1,647,300 |
| 2023/06/14 | 1,855 | 1,863 | 1,745 | 1,771 | -30.5 | -1.7% | 2,874,300 |
| 2023/06/13 | 1,806 | 1,823 | 1,771.5 | 1,801.5 | +10 | +0.6% | 1,929,200 |
| 2023/06/12 | 1,775.5 | 1,817 | 1,743.5 | 1,791.5 | +16.5 | +0.9% | 2,025,800 |
| 2023/06/09 | 1,811.5 | 1,826 | 1,758.5 | 1,775 | +10 | +0.6% | 1,256,700 |
| 2023/06/08 | 1,799.5 | 1,843 | 1,735.5 | 1,765 | -83.5 | -4.5% | 2,136,400 |
| 2023/06/07 | 1,834.5 | 1,894.5 | 1,821.5 | 1,848.5 | +20.5 | +1.1% | 1,832,500 |
| 2023/06/06 | 1,794.5 | 1,834.5 | 1,781 | 1,828 | +38 | +2.1% | 1,207,000 |
| 2023/06/05 | 1,778.5 | 1,794.5 | 1,740.5 | 1,790 | +12 | +0.7% | 1,402,500 |
| 2023/06/02 | 1,688 | 1,781 | 1,664 | 1,778 | +97 | +5.8% | 1,551,100 |
| 2023/06/01 | 1,690 | 1,706 | 1,659 | 1,681 | -28 | -1.6% | 1,358,000 |
| 2023/05/31 | 1,661 | 1,745 | 1,654 | 1,709 | +62 | +3.8% | 2,148,400 |
| 2023/05/30 | 1,620 | 1,652 | 1,593 | 1,647 | +18 | +1.1% | 1,099,400 |
| 2023/05/29 | 1,669 | 1,676 | 1,625 | 1,629 | -17 | -1% | 785,200 |
| 2023/05/26 | 1,635 | 1,671 | 1,608 | 1,646 | +7 | +0.4% | 1,123,900 |
| 2023/05/25 | 1,663 | 1,680 | 1,631 | 1,639 | -33 | -2% | 1,042,200 |
| 2023/05/24 | 1,699 | 1,726 | 1,668 | 1,672 | -66 | -3.8% | 1,187,000 |
| 2023/05/23 | 1,781 | 1,819 | 1,733 | 1,738 | -16 | -0.9% | 1,511,200 |
| 2023/05/22 | 1,775 | 1,776 | 1,731 | 1,754 | -21 | -1.2% | 1,253,600 |
| 2023/05/19 | 1,742 | 1,788 | 1,722 | 1,775 | +58 | +3.4% | 1,206,800 |
| 2023/05/18 | 1,737 | 1,754 | 1,712 | 1,717 | -11 | -0.6% | 946,300 |
| 2023/05/17 | 1,716 | 1,730 | 1,687 | 1,728 | +21 | +1.2% | 987,900 |
| 2023/05/16 | 1,730 | 1,730 | 1,667 | 1,707 | +6 | +0.4% | 1,137,600 |
| 2023/05/15 | 1,679 | 1,708 | 1,671 | 1,701 | +17 | +1% | 829,900 |
| 2023/05/12 | 1,714 | 1,715 | 1,668 | 1,684 | -31 | -1.8% | 897,300 |
| 2023/05/11 | 1,724 | 1,764 | 1,706 | 1,715 | +30 | +1.8% | 1,223,200 |
| 2023/05/10 | 1,760 | 1,760 | 1,683 | 1,685 | -78 | -4.4% | 1,132,700 |
| 2023/05/09 | 1,760 | 1,776 | 1,737 | 1,763 | +3 | +0.2% | 627,500 |
| 2023/05/08 | 1,790 | 1,798 | 1,758 | 1,760 | -6 | -0.3% | 862,400 |
| 2023/05/02 | 1,746 | 1,775 | 1,723 | 1,766 | +9 | +0.5% | 964,700 |
| 2023/05/01 | 1,826 | 1,830 | 1,756 | 1,757 | -61 | -3.4% | 1,289,300 |
| 2023/04/28 | 1,797 | 1,825 | 1,772 | 1,818 | +53 | +3% | 1,301,000 |
| 2023/04/27 | 1,746 | 1,791 | 1,744 | 1,765 | +9 | +0.5% | 1,333,800 |
| 2023/04/26 | 1,736 | 1,760 | 1,702 | 1,756 | -10 | -0.6% | 1,643,100 |
| 2023/04/25 | 1,789 | 1,826 | 1,760 | 1,766 | -63 | -3.4% | 1,516,500 |
| 2023/04/24 | 1,833 | 1,868 | 1,822 | 1,829 | +14 | +0.8% | 1,284,800 |
| 2023/04/21 | 1,846 | 1,868 | 1,807 | 1,815 | -50 | -2.7% | 1,899,200 |
| 2023/04/20 | 1,901 | 1,921 | 1,859 | 1,865 | -60 | -3.1% | 2,365,600 |
| 2023/04/19 | 1,951 | 1,970 | 1,884 | 1,925 | -28 | -1.4% | 2,961,500 |
| 2023/04/18 | 1,915 | 1,960 | 1,877 | 1,953 | +51 | +2.7% | 3,546,500 |
| 2023/04/17 | 1,853 | 1,955 | 1,829 | 1,902 | +94 | +5.2% | 8,723,400 |
| 2023/04/14 | 1,746 | 1,819 | 1,620 | 1,808 | +262 | +16.9% | 11,486,100 |
| 2023/04/13 | 1,465 | 1,566 | 1,445 | 1,546 | +54 | +3.6% | 2,876,200 |
| 2023/04/12 | 1,477 | 1,494 | 1,447 | 1,492 | +8 | +0.5% | 1,390,600 |
| 2023/04/11 | 1,491 | 1,500 | 1,469 | 1,484 | +6 | +0.4% | 1,006,400 |
| 2023/04/10 | 1,480 | 1,501 | 1,461 | 1,478 | +1 | +0.1% | 860,300 |
| 2023/04/07 | 1,516 | 1,517 | 1,451 | 1,477 | -20 | -1.3% | 932,000 |
351～
400
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 | 205,500円 | +28.5% | +63.4% | 0.00% | 167.07倍 | 18.49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 | 1,560,500円 | +17.5% | +25.5% | 0.00% | 34.65倍 | 8.13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 | 303,400円 | -8.2% | -14.7% | 0.99% | 12.18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 | 84,700円 | +1.2% | -3.4% | 2.60% | 13.33倍 | 0.86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 | 444,500円 | +30.0% | - | 0.00% | - | 9.08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
