サスメドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,526 | 1,557 | 1,500 | 1,534 | -2 | -0.1% | 1,196,400 |
| 2023/01/24 | 1,555 | 1,610 | 1,525 | 1,536 | -37 | -2.4% | 1,319,300 |
| 2023/01/23 | 1,560 | 1,650 | 1,560 | 1,573 | -17 | -1.1% | 1,928,300 |
| 2023/01/20 | 1,570 | 1,668 | 1,511 | 1,590 | +6 | +0.4% | 5,276,600 |
| 2023/01/19 | 1,433 | 1,588 | 1,418 | 1,584 | +181 | +12.9% | 2,757,000 |
| 2023/01/18 | 1,361 | 1,424 | 1,302 | 1,403 | +43 | +3.2% | 687,000 |
| 2023/01/17 | 1,366 | 1,379 | 1,316 | 1,360 | -38 | -2.7% | 619,700 |
| 2023/01/16 | 1,405 | 1,436 | 1,335 | 1,398 | -46 | -3.2% | 623,400 |
| 2023/01/13 | 1,434 | 1,509 | 1,430 | 1,444 | +3 | +0.2% | 1,121,800 |
| 2023/01/12 | 1,412 | 1,540 | 1,347 | 1,441 | +53 | +3.8% | 3,118,800 |
| 2023/01/11 | 1,247 | 1,403 | 1,236 | 1,388 | +122 | +9.6% | 1,568,900 |
| 2023/01/10 | 1,196 | 1,266 | 1,150 | 1,266 | +91 | +7.7% | 796,800 |
| 2023/01/06 | 1,145 | 1,187 | 1,131 | 1,175 | +5 | +0.4% | 575,800 |
| 2023/01/05 | 1,099 | 1,178 | 1,086 | 1,170 | +87 | +8% | 808,800 |
| 2023/01/04 | 1,141 | 1,143 | 1,074 | 1,083 | -88 | -7.5% | 505,700 |
| 2022/12/30 | 1,102 | 1,218 | 1,101 | 1,171 | +46 | +4.1% | 1,032,500 |
| 2022/12/29 | 1,124 | 1,150 | 1,101 | 1,125 | -38 | -3.3% | 858,300 |
| 2022/12/28 | 1,050 | 1,173 | 1,039 | 1,163 | +112 | +10.7% | 1,809,500 |
| 2022/12/27 | 1,033 | 1,086 | 1,030 | 1,051 | +18 | +1.7% | 695,000 |
| 2022/12/26 | 1,089 | 1,089 | 1,032 | 1,033 | -48 | -4.4% | 796,000 |
| 2022/12/23 | 1,140 | 1,156 | 1,075 | 1,081 | -64 | -5.6% | 1,071,000 |
| 2022/12/22 | 1,260 | 1,279 | 1,145 | 1,145 | -85 | -6.9% | 1,508,400 |
| 2022/12/21 | 1,294 | 1,306 | 1,188 | 1,230 | -79 | -6% | 1,504,200 |
| 2022/12/20 | 1,557 | 1,652 | 1,309 | 1,309 | -400 | -23.4% | 4,740,500 |
| 2022/12/19 | 1,761 | 1,783 | 1,605 | 1,709 | -92 | -5.1% | 1,598,000 |
| 2022/12/16 | 1,793 | 1,831 | 1,750 | 1,801 | -29 | -1.6% | 1,090,100 |
| 2022/12/15 | 1,800 | 1,878 | 1,765 | 1,830 | +11 | +0.6% | 1,650,200 |
| 2022/12/14 | 1,860 | 1,882 | 1,710 | 1,819 | -21 | -1.1% | 3,739,600 |
| 2022/12/13 | 1,844 | 1,940 | 1,800 | 1,840 | ±0 | ±0% | 6,807,500 |
| 2022/12/12 | 1,785 | 2,017 | 1,770 | 1,840 | +30 | +1.7% | 12,107,800 |
| 2022/12/09 | 1,749 | 1,880 | 1,687 | 1,810 | +40 | +2.3% | 14,483,800 |
| 2022/12/08 | 1,535 | 1,770 | 1,496 | 1,770 | +300 | +20.4% | 17,208,300 |
| 2022/12/07 | 1,383 | 1,491 | 1,350 | 1,470 | +137 | +10.3% | 3,155,500 |
| 2022/12/06 | 1,399 | 1,482 | 1,314 | 1,333 | +79 | +6.3% | 2,889,000 |
| 2022/12/05 | 1,283 | 1,287 | 1,199 | 1,254 | -49 | -3.8% | 287,000 |
| 2022/12/02 | 1,325 | 1,326 | 1,302 | 1,303 | -37 | -2.8% | 51,200 |
| 2022/12/01 | 1,351 | 1,364 | 1,326 | 1,340 | +5 | +0.4% | 66,700 |
| 2022/11/30 | 1,315 | 1,338 | 1,294 | 1,335 | +14 | +1.1% | 72,800 |
| 2022/11/29 | 1,380 | 1,380 | 1,320 | 1,321 | -72 | -5.2% | 159,200 |
| 2022/11/28 | 1,350 | 1,432 | 1,341 | 1,393 | +30 | +2.2% | 138,700 |
| 2022/11/25 | 1,353 | 1,366 | 1,324 | 1,363 | -7 | -0.5% | 101,700 |
| 2022/11/24 | 1,390 | 1,410 | 1,363 | 1,370 | ±0 | ±0% | 134,500 |
| 2022/11/22 | 1,400 | 1,400 | 1,343 | 1,370 | -13 | -0.9% | 100,700 |
| 2022/11/21 | 1,385 | 1,400 | 1,334 | 1,383 | +33 | +2.4% | 181,100 |
| 2022/11/18 | 1,346 | 1,370 | 1,303 | 1,350 | +24 | +1.8% | 194,800 |
| 2022/11/17 | 1,281 | 1,343 | 1,280 | 1,326 | +15 | +1.1% | 134,100 |
| 2022/11/16 | 1,300 | 1,322 | 1,266 | 1,311 | -29 | -2.2% | 173,000 |
| 2022/11/15 | 1,398 | 1,410 | 1,328 | 1,340 | -40 | -2.9% | 292,600 |
| 2022/11/14 | 1,228 | 1,440 | 1,201 | 1,380 | +175 | +14.5% | 916,000 |
| 2022/11/11 | 1,189 | 1,223 | 1,160 | 1,205 | +29 | +2.5% | 161,000 |
451～
500
件表示中 / 714件
類似銘柄と比較する
現在ご覧いただいている「サスメド」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 |
|---|---|---|---|---|---|---|---|---|
| サスメド | 61,900円 | +40.1% | - | 0.00% | - | 2.27倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| カウリス | 164,800円 | +23.0% | +29.4% | 0.00% | 38.87倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ヤプリ | 80,900円 | +13.1% | +112.6% | 0.00% | 14.99倍 | 5.82倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| Ｊストリーム | 36,000円 | +4.0% | +21.2% | 3.89% | 24.52倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| クレオ | 116,500円 | +4.5% | +4.1% | 4.38% | 11.41倍 | 1.31倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
