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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 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 |
651～
700
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
