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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 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 |
551～
600
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 | 43,200円 | +40.1% | - | 0.00% | - | 1.69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 | 143,700円 | +18.8% | +17.7% | 2.23% | 13.62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 | 119,800円 | +6.2% | -1.0% | 4.01% | 7.56倍 | 0.89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 | 40,500円 | +10.0% | - | 1.85% | 22.69倍 | 1.26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 | 34,200円 | +3.3% | 0.0% | 1.17% | 13.20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
