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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,268 | 1,270 | 1,200 | 1,204 | -64 | -5% | 293,600 |
| 2023/03/17 | 1,243 | 1,278 | 1,232 | 1,268 | +47 | +3.8% | 239,000 |
| 2023/03/16 | 1,222 | 1,272 | 1,205 | 1,221 | -59 | -4.6% | 371,900 |
| 2023/03/15 | 1,308 | 1,319 | 1,276 | 1,280 | -11 | -0.9% | 223,700 |
| 2023/03/14 | 1,302 | 1,335 | 1,291 | 1,291 | -41 | -3.1% | 336,700 |
| 2023/03/13 | 1,351 | 1,366 | 1,325 | 1,332 | -74 | -5.3% | 398,300 |
| 2023/03/10 | 1,391 | 1,430 | 1,391 | 1,406 | -4 | -0.3% | 260,800 |
| 2023/03/09 | 1,429 | 1,442 | 1,370 | 1,410 | +5 | +0.4% | 437,100 |
| 2023/03/08 | 1,397 | 1,475 | 1,388 | 1,405 | -14 | -1% | 524,000 |
| 2023/03/07 | 1,360 | 1,452 | 1,360 | 1,419 | +80 | +6% | 992,900 |
| 2023/03/06 | 1,339 | 1,369 | 1,331 | 1,339 | -2 | -0.1% | 351,200 |
| 2023/03/03 | 1,384 | 1,405 | 1,341 | 1,341 | -46 | -3.3% | 470,000 |
| 2023/03/02 | 1,359 | 1,399 | 1,346 | 1,387 | +14 | +1% | 377,100 |
| 2023/03/01 | 1,390 | 1,417 | 1,357 | 1,373 | +26 | +1.9% | 775,500 |
| 2023/02/28 | 1,361 | 1,377 | 1,326 | 1,347 | -25 | -1.8% | 517,300 |
| 2023/02/27 | 1,349 | 1,403 | 1,331 | 1,372 | +9 | +0.7% | 708,100 |
| 2023/02/24 | 1,395 | 1,428 | 1,317 | 1,363 | +88 | +6.9% | 2,737,000 |
| 2023/02/22 | 1,304 | 1,310 | 1,275 | 1,275 | -69 | -5.1% | 423,700 |
| 2023/02/21 | 1,355 | 1,404 | 1,318 | 1,344 | -14 | -1% | 600,700 |
| 2023/02/20 | 1,284 | 1,372 | 1,275 | 1,358 | +44 | +3.3% | 676,700 |
| 2023/02/17 | 1,427 | 1,439 | 1,282 | 1,314 | -111 | -7.8% | 1,380,900 |
| 2023/02/16 | 1,598 | 1,604 | 1,371 | 1,425 | -135 | -8.7% | 3,555,000 |
| 2023/02/15 | 1,497 | 1,575 | 1,480 | 1,560 | +98 | +6.7% | 828,200 |
| 2023/02/14 | 1,450 | 1,469 | 1,438 | 1,462 | +6 | +0.4% | 344,300 |
| 2023/02/13 | 1,501 | 1,559 | 1,448 | 1,456 | +25 | +1.7% | 899,200 |
| 2023/02/10 | 1,435 | 1,459 | 1,422 | 1,431 | -53 | -3.6% | 523,900 |
| 2023/02/09 | 1,480 | 1,526 | 1,480 | 1,484 | -18 | -1.2% | 433,300 |
| 2023/02/08 | 1,440 | 1,502 | 1,432 | 1,502 | +54 | +3.7% | 422,600 |
| 2023/02/07 | 1,465 | 1,507 | 1,426 | 1,448 | -36 | -2.4% | 895,800 |
| 2023/02/06 | 1,540 | 1,549 | 1,484 | 1,484 | -36 | -2.4% | 645,700 |
| 2023/02/03 | 1,574 | 1,590 | 1,515 | 1,520 | -65 | -4.1% | 923,500 |
| 2023/02/02 | 1,521 | 1,617 | 1,486 | 1,585 | +112 | +7.6% | 2,292,900 |
| 2023/02/01 | 1,448 | 1,484 | 1,412 | 1,473 | -1 | -0.1% | 823,900 |
| 2023/01/31 | 1,475 | 1,550 | 1,454 | 1,474 | -30 | -2% | 1,329,600 |
| 2023/01/30 | 1,478 | 1,550 | 1,449 | 1,504 | +114 | +8.2% | 2,569,700 |
| 2023/01/27 | 1,438 | 1,463 | 1,390 | 1,390 | -85 | -5.8% | 957,900 |
| 2023/01/26 | 1,568 | 1,588 | 1,452 | 1,475 | -59 | -3.8% | 1,079,700 |
| 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 |
501～
550
件表示中 / 801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 | 43,700円 | +40.1% | - | 0.00% | - | 1.71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 |
| アイキューブ | 143,500円 | +18.8% | +17.7% | 2.23% | 13.60倍 | 2.73倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ビーグリー | 118,900円 | +6.2% | -1.0% | 4.04% | 7.51倍 | 0.88倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| アステリア | 41,400円 | +10.0% | - | 1.81% | 23.20倍 | 1.28倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| バルテスＨＤ | 34,100円 | +3.3% | 0.0% | 1.17% | 13.16倍 | 2.36倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
