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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,574 | 1,608 | 1,572 | 1,593 | +24 | +1.5% | 77,000 |
| 2023/07/28 | 1,560 | 1,580 | 1,533 | 1,569 | -10 | -0.6% | 74,700 |
| 2023/07/27 | 1,557 | 1,581 | 1,548 | 1,579 | +26 | +1.7% | 62,300 |
| 2023/07/26 | 1,550 | 1,568 | 1,528 | 1,553 | +10 | +0.6% | 92,200 |
| 2023/07/25 | 1,587 | 1,591 | 1,542 | 1,543 | -70 | -4.3% | 132,000 |
| 2023/07/24 | 1,600 | 1,614 | 1,581 | 1,613 | +38 | +2.4% | 64,100 |
| 2023/07/21 | 1,590 | 1,608 | 1,575 | 1,575 | -38 | -2.4% | 94,700 |
| 2023/07/20 | 1,615 | 1,695 | 1,593 | 1,613 | ±0 | ±0% | 166,700 |
| 2023/07/19 | 1,625 | 1,654 | 1,601 | 1,613 | +5 | +0.3% | 70,800 |
| 2023/07/18 | 1,629 | 1,640 | 1,592 | 1,608 | -13 | -0.8% | 69,700 |
| 2023/07/14 | 1,629 | 1,640 | 1,576 | 1,621 | -2 | -0.1% | 138,800 |
| 2023/07/13 | 1,615 | 1,630 | 1,590 | 1,623 | +29 | +1.8% | 67,900 |
| 2023/07/12 | 1,653 | 1,659 | 1,587 | 1,594 | -59 | -3.6% | 117,600 |
| 2023/07/11 | 1,653 | 1,689 | 1,653 | 1,653 | +6 | +0.4% | 73,900 |
| 2023/07/10 | 1,665 | 1,694 | 1,636 | 1,647 | -13 | -0.8% | 82,400 |
| 2023/07/07 | 1,655 | 1,667 | 1,600 | 1,660 | -20 | -1.2% | 147,900 |
| 2023/07/06 | 1,730 | 1,759 | 1,670 | 1,680 | -53 | -3.1% | 187,500 |
| 2023/07/05 | 1,708 | 1,748 | 1,662 | 1,733 | -15 | -0.9% | 225,500 |
| 2023/07/04 | 1,779 | 1,794 | 1,745 | 1,748 | -48 | -2.7% | 171,800 |
| 2023/07/03 | 1,808 | 1,823 | 1,768 | 1,796 | +12 | +0.7% | 232,700 |
| 2023/06/30 | 1,725 | 1,808 | 1,690 | 1,784 | +96 | +5.7% | 411,800 |
| 2023/06/29 | 1,670 | 1,689 | 1,635 | 1,688 | +40 | +2.4% | 163,200 |
| 2023/06/28 | 1,644 | 1,660 | 1,584 | 1,648 | +44 | +2.7% | 212,900 |
| 2023/06/27 | 1,610 | 1,630 | 1,540 | 1,604 | -40 | -2.4% | 228,600 |
| 2023/06/26 | 1,688 | 1,688 | 1,619 | 1,644 | -59 | -3.5% | 245,200 |
| 2023/06/23 | 1,730 | 1,746 | 1,682 | 1,703 | +6 | +0.4% | 402,200 |
| 2023/06/22 | 1,570 | 1,783 | 1,570 | 1,697 | +165 | +10.8% | 1,372,600 |
| 2023/06/21 | 1,553 | 1,558 | 1,507 | 1,532 | -12 | -0.8% | 231,800 |
| 2023/06/20 | 1,495 | 1,548 | 1,487 | 1,544 | +67 | +4.5% | 260,400 |
| 2023/06/19 | 1,465 | 1,530 | 1,465 | 1,477 | +42 | +2.9% | 280,600 |
| 2023/06/16 | 1,360 | 1,446 | 1,357 | 1,435 | +94 | +7% | 273,100 |
| 2023/06/15 | 1,384 | 1,384 | 1,341 | 1,341 | -62 | -4.4% | 154,500 |
| 2023/06/14 | 1,386 | 1,456 | 1,376 | 1,403 | +20 | +1.4% | 408,600 |
| 2023/06/13 | 1,390 | 1,418 | 1,375 | 1,383 | +14 | +1% | 140,200 |
| 2023/06/12 | 1,335 | 1,392 | 1,335 | 1,369 | +42 | +3.2% | 183,900 |
| 2023/06/09 | 1,368 | 1,368 | 1,327 | 1,327 | -31 | -2.3% | 163,900 |
| 2023/06/08 | 1,353 | 1,416 | 1,345 | 1,358 | -25 | -1.8% | 264,400 |
| 2023/06/07 | 1,410 | 1,418 | 1,367 | 1,383 | -23 | -1.6% | 196,700 |
| 2023/06/06 | 1,371 | 1,411 | 1,368 | 1,406 | +35 | +2.6% | 166,500 |
| 2023/06/05 | 1,407 | 1,413 | 1,362 | 1,371 | -6 | -0.4% | 128,100 |
| 2023/06/02 | 1,369 | 1,377 | 1,348 | 1,377 | +30 | +2.2% | 109,500 |
| 2023/06/01 | 1,339 | 1,368 | 1,303 | 1,347 | +7 | +0.5% | 142,300 |
| 2023/05/31 | 1,370 | 1,380 | 1,326 | 1,340 | -42 | -3% | 177,100 |
| 2023/05/30 | 1,416 | 1,420 | 1,366 | 1,382 | -35 | -2.5% | 141,400 |
| 2023/05/29 | 1,397 | 1,441 | 1,383 | 1,417 | +50 | +3.7% | 154,500 |
| 2023/05/26 | 1,408 | 1,426 | 1,366 | 1,367 | -71 | -4.9% | 196,600 |
| 2023/05/25 | 1,471 | 1,480 | 1,414 | 1,438 | -45 | -3% | 187,300 |
| 2023/05/24 | 1,504 | 1,525 | 1,472 | 1,483 | -57 | -3.7% | 171,100 |
| 2023/05/23 | 1,533 | 1,563 | 1,524 | 1,540 | +11 | +0.7% | 165,000 |
| 2023/05/22 | 1,556 | 1,556 | 1,521 | 1,529 | -35 | -2.2% | 129,700 |
501～
550
件表示中 / 891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 | 79,100円 | - | - | 0.00% | - | 3.08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 |
| ＡＩｉｎｓｉｄｅ | 334,500円 | +14.8% | -5.9% | 0.00% | 52.31倍 | 2.91倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| トビラシステム | 125,300円 | +10.2% | +0.2% | 1.60% | 22.84倍 | 5.45倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＳＭ ＥＮＴＥＲ | 11,400円 | +1.5% | +9.4% | 1.75% | 32.66倍 | 1.75倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| 両毛シス | 374,500円 | +0.1% | +0.7% | 1.17% | 8.73倍 | 0.96倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
