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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 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 |
| 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 |
601～
650
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
