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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,190 | 1,227 | 1,142 | 1,176 | +43 | +3.8% | 222,100 |
| 2022/11/09 | 1,123 | 1,178 | 1,123 | 1,133 | +21 | +1.9% | 86,900 |
| 2022/11/08 | 1,081 | 1,180 | 1,081 | 1,112 | +39 | +3.6% | 103,900 |
| 2022/11/07 | 1,104 | 1,114 | 1,073 | 1,073 | -30 | -2.7% | 18,200 |
| 2022/11/04 | 1,052 | 1,116 | 1,052 | 1,103 | +37 | +3.5% | 29,200 |
| 2022/11/02 | 1,120 | 1,120 | 1,065 | 1,066 | -47 | -4.2% | 55,100 |
| 2022/11/01 | 1,171 | 1,196 | 1,113 | 1,113 | +13 | +1.2% | 177,900 |
| 2022/10/31 | 1,099 | 1,117 | 1,081 | 1,100 | +6 | +0.5% | 19,700 |
| 2022/10/28 | 1,086 | 1,095 | 1,066 | 1,094 | -5 | -0.5% | 31,900 |
| 2022/10/27 | 1,075 | 1,099 | 1,073 | 1,099 | +1 | +0.1% | 29,200 |
| 2022/10/26 | 1,059 | 1,105 | 1,033 | 1,098 | +67 | +6.5% | 106,700 |
| 2022/10/25 | 1,048 | 1,070 | 1,028 | 1,031 | -14 | -1.3% | 82,700 |
| 2022/10/24 | 1,029 | 1,045 | 1,012 | 1,045 | +46 | +4.6% | 35,700 |
| 2022/10/21 | 1,025 | 1,046 | 993 | 999 | -50 | -4.8% | 45,600 |
| 2022/10/20 | 1,016 | 1,050 | 994 | 1,049 | +33 | +3.2% | 52,900 |
| 2022/10/19 | 1,012 | 1,023 | 1,001 | 1,016 | +4 | +0.4% | 36,300 |
| 2022/10/18 | 998 | 1,019 | 981 | 1,012 | +14 | +1.4% | 35,600 |
| 2022/10/17 | 963 | 1,004 | 955 | 998 | +50 | +5.3% | 34,200 |
| 2022/10/14 | 960 | 985 | 948 | 948 | +1 | +0.1% | 31,800 |
| 2022/10/13 | 945 | 947 | 923 | 947 | -8 | -0.8% | 19,700 |
| 2022/10/12 | 947 | 960 | 930 | 955 | +11 | +1.2% | 37,600 |
| 2022/10/11 | 936 | 946 | 920 | 944 | -11 | -1.2% | 41,200 |
| 2022/10/07 | 965 | 975 | 950 | 955 | -23 | -2.4% | 46,000 |
| 2022/10/06 | 979 | 997 | 973 | 978 | -1 | -0.1% | 26,400 |
| 2022/10/05 | 1,000 | 1,003 | 978 | 979 | +3 | +0.3% | 38,300 |
| 2022/10/04 | 999 | 1,010 | 969 | 976 | +2 | +0.2% | 46,100 |
| 2022/10/03 | 920 | 990 | 905 | 974 | +41 | +4.4% | 57,100 |
| 2022/09/30 | 940 | 963 | 904 | 933 | -22 | -2.3% | 109,100 |
| 2022/09/29 | 947 | 1,000 | 940 | 955 | +23 | +2.5% | 155,900 |
| 2022/09/28 | 973 | 986 | 892 | 932 | -42 | -4.3% | 254,200 |
| 2022/09/27 | 1,012 | 1,052 | 964 | 974 | -49 | -4.8% | 270,800 |
| 2022/09/26 | 1,060 | 1,060 | 1,010 | 1,023 | -37 | -3.5% | 117,500 |
| 2022/09/22 | 1,093 | 1,093 | 1,057 | 1,060 | -33 | -3% | 110,300 |
| 2022/09/21 | 1,091 | 1,102 | 1,073 | 1,093 | -7 | -0.6% | 71,000 |
| 2022/09/20 | 1,140 | 1,159 | 1,089 | 1,100 | -39 | -3.4% | 76,300 |
| 2022/09/16 | 1,167 | 1,170 | 1,130 | 1,139 | -58 | -4.8% | 105,600 |
| 2022/09/15 | 1,204 | 1,243 | 1,183 | 1,197 | -14 | -1.2% | 125,300 |
| 2022/09/14 | 1,175 | 1,226 | 1,171 | 1,211 | +3 | +0.2% | 99,500 |
| 2022/09/13 | 1,166 | 1,249 | 1,166 | 1,208 | +53 | +4.6% | 255,000 |
| 2022/09/12 | 1,120 | 1,162 | 1,113 | 1,155 | +60 | +5.5% | 116,900 |
| 2022/09/09 | 1,095 | 1,124 | 1,083 | 1,095 | +6 | +0.6% | 103,600 |
| 2022/09/08 | 1,096 | 1,108 | 1,079 | 1,089 | +6 | +0.6% | 43,000 |
| 2022/09/07 | 1,082 | 1,085 | 1,067 | 1,083 | -16 | -1.5% | 40,800 |
| 2022/09/06 | 1,093 | 1,126 | 1,085 | 1,099 | +4 | +0.4% | 46,500 |
| 2022/09/05 | 1,082 | 1,106 | 1,065 | 1,095 | +8 | +0.7% | 64,000 |
| 2022/09/02 | 1,120 | 1,129 | 1,069 | 1,087 | -38 | -3.4% | 90,500 |
| 2022/09/01 | 1,065 | 1,165 | 1,065 | 1,125 | +36 | +3.3% | 178,700 |
| 2022/08/31 | 1,076 | 1,091 | 1,061 | 1,089 | ±0 | ±0% | 59,700 |
| 2022/08/30 | 1,089 | 1,101 | 1,051 | 1,089 | +1 | +0.1% | 134,900 |
| 2022/08/29 | 1,071 | 1,106 | 1,068 | 1,088 | -29 | -2.6% | 75,100 |
501～
550
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
