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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,520 | 1,532 | 1,484 | 1,497 | -52 | -3.4% | 1,384,700 |
| 2023/04/05 | 1,570 | 1,586 | 1,535 | 1,549 | -2 | -0.1% | 884,400 |
| 2023/04/04 | 1,575 | 1,578 | 1,520 | 1,551 | -28 | -1.8% | 1,231,800 |
| 2023/04/03 | 1,529 | 1,627 | 1,520 | 1,579 | +80 | +5.3% | 1,738,600 |
| 2023/03/31 | 1,541 | 1,552 | 1,497 | 1,499 | -27 | -1.8% | 1,260,600 |
| 2023/03/30 | 1,601 | 1,620 | 1,516 | 1,526 | -40 | -2.6% | 1,036,300 |
| 2023/03/29 | 1,537 | 1,566 | 1,524 | 1,566 | +20 | +1.3% | 883,300 |
| 2023/03/28 | 1,576 | 1,576 | 1,522 | 1,546 | -39 | -2.5% | 1,246,500 |
| 2023/03/27 | 1,596 | 1,605 | 1,572 | 1,585 | -26 | -1.6% | 935,700 |
| 2023/03/24 | 1,648 | 1,659 | 1,578 | 1,611 | -23 | -1.4% | 1,004,300 |
| 2023/03/23 | 1,605 | 1,636 | 1,543 | 1,634 | +13 | +0.8% | 1,327,300 |
| 2023/03/22 | 1,640 | 1,687 | 1,582 | 1,621 | +21 | +1.3% | 1,764,900 |
| 2023/03/20 | 1,729 | 1,742 | 1,600 | 1,600 | -109 | -6.4% | 1,462,600 |
| 2023/03/17 | 1,599 | 1,716 | 1,597 | 1,709 | +111 | +6.9% | 1,707,600 |
| 2023/03/16 | 1,546 | 1,598 | 1,539 | 1,598 | +42 | +2.7% | 1,061,400 |
| 2023/03/15 | 1,670 | 1,677 | 1,553 | 1,556 | -79 | -4.8% | 1,361,400 |
| 2023/03/14 | 1,651 | 1,690 | 1,630 | 1,635 | -40 | -2.4% | 1,784,600 |
| 2023/03/13 | 1,578 | 1,681 | 1,571 | 1,675 | +57 | +3.5% | 1,523,400 |
| 2023/03/10 | 1,650 | 1,655 | 1,615 | 1,618 | -62 | -3.7% | 1,155,500 |
| 2023/03/09 | 1,741 | 1,750 | 1,672 | 1,680 | -55 | -3.2% | 1,181,900 |
| 2023/03/08 | 1,733 | 1,764 | 1,718 | 1,735 | -20 | -1.1% | 1,109,300 |
| 2023/03/07 | 1,682 | 1,755 | 1,680 | 1,755 | +50 | +2.9% | 1,484,000 |
| 2023/03/06 | 1,648 | 1,709 | 1,636 | 1,705 | +87 | +5.4% | 1,853,700 |
| 2023/03/03 | 1,600 | 1,638 | 1,580 | 1,618 | +46 | +2.9% | 1,394,200 |
| 2023/03/02 | 1,532 | 1,572 | 1,518 | 1,572 | +24 | +1.6% | 1,107,800 |
| 2023/03/01 | 1,546 | 1,563 | 1,515 | 1,548 | +6 | +0.4% | 1,213,400 |
| 2023/02/28 | 1,508 | 1,543 | 1,490 | 1,542 | +80 | +5.5% | 1,332,000 |
| 2023/02/27 | 1,529 | 1,531 | 1,459 | 1,462 | -84 | -5.4% | 1,525,900 |
| 2023/02/24 | 1,494 | 1,547 | 1,488 | 1,546 | +69 | +4.7% | 1,471,000 |
| 2023/02/22 | 1,455 | 1,486 | 1,437 | 1,477 | -15 | -1% | 1,612,600 |
| 2023/02/21 | 1,526 | 1,533 | 1,491 | 1,492 | -28 | -1.8% | 635,100 |
| 2023/02/20 | 1,523 | 1,546 | 1,485 | 1,520 | -20 | -1.3% | 1,074,300 |
| 2023/02/17 | 1,554 | 1,572 | 1,523 | 1,540 | -50 | -3.1% | 1,316,400 |
| 2023/02/16 | 1,616 | 1,620 | 1,584 | 1,590 | -27 | -1.7% | 1,187,300 |
| 2023/02/15 | 1,675 | 1,682 | 1,598 | 1,617 | -35 | -2.1% | 1,062,000 |
| 2023/02/14 | 1,686 | 1,718 | 1,641 | 1,652 | +23 | +1.4% | 1,077,200 |
| 2023/02/13 | 1,631 | 1,646 | 1,593 | 1,629 | -21 | -1.3% | 1,026,400 |
| 2023/02/10 | 1,681 | 1,693 | 1,648 | 1,650 | -68 | -4% | 1,097,800 |
| 2023/02/09 | 1,702 | 1,722 | 1,683 | 1,718 | -10 | -0.6% | 996,700 |
| 2023/02/08 | 1,756 | 1,759 | 1,707 | 1,728 | -3 | -0.2% | 862,400 |
| 2023/02/07 | 1,750 | 1,765 | 1,726 | 1,731 | -40 | -2.3% | 1,305,800 |
| 2023/02/06 | 1,766 | 1,792 | 1,754 | 1,771 | -11 | -0.6% | 1,367,000 |
| 2023/02/03 | 1,778 | 1,794 | 1,757 | 1,782 | +5 | +0.3% | 2,024,300 |
| 2023/02/02 | 1,713 | 1,783 | 1,706 | 1,777 | +136 | +8.3% | 3,373,100 |
| 2023/02/01 | 1,612 | 1,661 | 1,610 | 1,641 | +44 | +2.8% | 1,148,700 |
| 2023/01/31 | 1,625 | 1,636 | 1,592 | 1,597 | -60 | -3.6% | 1,272,700 |
| 2023/01/30 | 1,640 | 1,668 | 1,639 | 1,657 | +41 | +2.5% | 2,197,700 |
| 2023/01/27 | 1,636 | 1,677 | 1,607 | 1,616 | -25 | -1.5% | 1,335,800 |
| 2023/01/26 | 1,659 | 1,694 | 1,628 | 1,641 | -39 | -2.3% | 1,860,300 |
| 2023/01/25 | 1,630 | 1,696 | 1,610 | 1,680 | +42 | +2.6% | 2,100,200 |
401～
450
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 | 205,300円 | +28.5% | +63.4% | 0.00% | 166.91倍 | 18.48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 | 1,561,000円 | +17.5% | +25.5% | 0.00% | 34.66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 | 303,700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 | 84,900円 | +1.2% | -3.4% | 2.59% | 13.36倍 | 0.87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 | 442,800円 | +30.0% | - | 0.00% | - | 9.05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
