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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/26 | 1,062 | 1,132 | 1,061 | 1,117 | +56 | +5.3% | 164,600 |
| 2022/08/25 | 1,046 | 1,086 | 1,034 | 1,061 | +18 | +1.7% | 150,700 |
| 2022/08/24 | 1,130 | 1,130 | 1,030 | 1,043 | -87 | -7.7% | 362,000 |
| 2022/08/23 | 1,134 | 1,168 | 1,101 | 1,130 | -16 | -1.4% | 261,800 |
| 2022/08/22 | 1,161 | 1,185 | 1,133 | 1,146 | -40 | -3.4% | 138,500 |
| 2022/08/19 | 1,190 | 1,225 | 1,178 | 1,186 | +3 | +0.3% | 237,600 |
| 2022/08/18 | 1,096 | 1,193 | 1,083 | 1,183 | +78 | +7.1% | 151,300 |
| 2022/08/17 | 1,089 | 1,107 | 1,080 | 1,105 | -7 | -0.6% | 89,700 |
| 2022/08/16 | 1,065 | 1,172 | 1,055 | 1,112 | +72 | +6.9% | 219,800 |
| 2022/08/15 | 1,045 | 1,059 | 1,029 | 1,040 | -30 | -2.8% | 108,700 |
| 2022/08/12 | 1,028 | 1,080 | 1,024 | 1,070 | +40 | +3.9% | 66,600 |
| 2022/08/10 | 1,040 | 1,044 | 1,005 | 1,030 | -16 | -1.5% | 76,700 |
| 2022/08/09 | 1,071 | 1,097 | 1,045 | 1,046 | -36 | -3.3% | 69,200 |
| 2022/08/08 | 1,110 | 1,119 | 1,066 | 1,082 | -36 | -3.2% | 71,500 |
| 2022/08/05 | 1,152 | 1,165 | 1,092 | 1,118 | -42 | -3.6% | 160,100 |
| 2022/08/04 | 1,160 | 1,177 | 1,150 | 1,160 | ±0 | ±0% | 64,000 |
| 2022/08/03 | 1,140 | 1,174 | 1,140 | 1,160 | +27 | +2.4% | 78,400 |
| 2022/08/02 | 1,175 | 1,187 | 1,126 | 1,133 | -61 | -5.1% | 142,300 |
| 2022/08/01 | 1,181 | 1,209 | 1,157 | 1,194 | -2 | -0.2% | 169,600 |
| 2022/07/29 | 1,142 | 1,200 | 1,123 | 1,196 | +58 | +5.1% | 353,600 |
| 2022/07/28 | 1,075 | 1,150 | 1,073 | 1,138 | +50 | +4.6% | 321,700 |
| 2022/07/27 | 1,040 | 1,120 | 1,040 | 1,088 | +60 | +5.8% | 355,100 |
| 2022/07/26 | 1,046 | 1,062 | 1,003 | 1,028 | -45 | -4.2% | 258,500 |
| 2022/07/25 | 1,036 | 1,083 | 1,030 | 1,073 | +33 | +3.2% | 193,600 |
| 2022/07/22 | 1,078 | 1,093 | 1,026 | 1,040 | -31 | -2.9% | 234,600 |
| 2022/07/21 | 1,083 | 1,111 | 1,051 | 1,071 | -53 | -4.7% | 353,900 |
| 2022/07/20 | 1,052 | 1,175 | 1,043 | 1,124 | +76 | +7.3% | 800,000 |
| 2022/07/19 | 993 | 1,073 | 973 | 1,048 | +43 | +4.3% | 349,800 |
| 2022/07/15 | 1,050 | 1,068 | 995 | 1,005 | -34 | -3.3% | 241,700 |
| 2022/07/14 | 1,003 | 1,085 | 991 | 1,039 | +32 | +3.2% | 709,300 |
| 2022/07/13 | 961 | 1,015 | 945 | 1,007 | +36 | +3.7% | 584,200 |
| 2022/07/12 | 1,031 | 1,037 | 955 | 971 | -86 | -8.1% | 721,700 |
651～
700
件表示中 / 832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 | 57,800円 | +40.1% | - | 0.00% | - | 2.26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 |
| プロパティＤ | 169,700円 | +20.5% | +10.9% | 1.41% | 13.30倍 | 2.59倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ＣＡＩＣＡ Ｄ | 6,400円 | +11.0% | - | 0.00% | 44.45倍 | 5.26倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| 環境フレン | 3,200円 | -1.4% | - | 0.00% | - | 2.93倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ベネフィットＪ | 158,100円 | +33.7% | +10.5% | 5.00% | 10.07倍 | 1.17倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
市場注目の銘柄
チャート関連のコラム
