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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,110 | 1,110 | 1,039 | 1,045 | -69 | -6.2% | 61,000 |
| 2022/03/10 | 1,152 | 1,164 | 1,081 | 1,114 | +52 | +4.9% | 99,300 |
| 2022/03/09 | 1,044 | 1,102 | 1,042 | 1,062 | +11 | +1% | 61,600 |
| 2022/03/08 | 1,069 | 1,130 | 1,051 | 1,051 | -56 | -5.1% | 49,400 |
| 2022/03/07 | 1,144 | 1,152 | 1,073 | 1,107 | -24 | -2.1% | 46,900 |
| 2022/03/04 | 1,183 | 1,183 | 1,071 | 1,131 | -56 | -4.7% | 76,100 |
| 2022/03/03 | 1,242 | 1,265 | 1,159 | 1,187 | -7 | -0.6% | 86,600 |
| 2022/03/02 | 1,173 | 1,230 | 1,128 | 1,194 | +10 | +0.8% | 70,800 |
| 2022/03/01 | 1,150 | 1,220 | 1,150 | 1,184 | +61 | +5.4% | 141,800 |
| 2022/02/28 | 1,059 | 1,159 | 1,053 | 1,123 | +49 | +4.6% | 174,300 |
| 2022/02/25 | 1,060 | 1,109 | 1,025 | 1,074 | +87 | +8.8% | 144,500 |
| 2022/02/24 | 988 | 1,029 | 980 | 987 | -31 | -3% | 141,200 |
| 2022/02/22 | 1,000 | 1,056 | 991 | 1,018 | -31 | -3% | 136,800 |
| 2022/02/21 | 1,070 | 1,106 | 1,029 | 1,049 | -56 | -5.1% | 146,800 |
| 2022/02/18 | 1,096 | 1,137 | 1,056 | 1,105 | -49 | -4.2% | 190,000 |
| 2022/02/17 | 1,161 | 1,209 | 1,127 | 1,154 | -31 | -2.6% | 163,100 |
| 2022/02/16 | 1,169 | 1,238 | 1,122 | 1,185 | +50 | +4.4% | 270,600 |
| 2022/02/15 | 1,266 | 1,286 | 1,081 | 1,135 | -129 | -10.2% | 371,100 |
| 2022/02/14 | 1,488 | 1,502 | 1,260 | 1,264 | -344 | -21.4% | 377,800 |
| 2022/02/10 | 1,624 | 1,639 | 1,563 | 1,608 | +24 | +1.5% | 119,200 |
| 2022/02/09 | 1,635 | 1,643 | 1,543 | 1,584 | -14 | -0.9% | 121,800 |
| 2022/02/08 | 1,686 | 1,725 | 1,575 | 1,598 | -72 | -4.3% | 178,600 |
| 2022/02/07 | 1,823 | 1,868 | 1,667 | 1,670 | -169 | -9.2% | 229,300 |
| 2022/02/04 | 1,832 | 1,920 | 1,780 | 1,839 | -11 | -0.6% | 210,500 |
| 2022/02/03 | 1,765 | 1,885 | 1,751 | 1,850 | +63 | +3.5% | 372,200 |
| 2022/02/02 | 1,784 | 2,038 | 1,710 | 1,787 | +27 | +1.5% | 1,606,900 |
| 2022/02/01 | 1,794 | 1,820 | 1,680 | 1,760 | +46 | +2.7% | 212,500 |
| 2022/01/31 | 1,668 | 1,885 | 1,633 | 1,714 | +29 | +1.7% | 701,700 |
| 2022/01/28 | 1,659 | 1,685 | 1,515 | 1,685 | +87 | +5.4% | 151,300 |
| 2022/01/27 | 1,820 | 1,839 | 1,591 | 1,598 | -209 | -11.6% | 190,700 |
| 2022/01/26 | 1,755 | 1,848 | 1,720 | 1,807 | +66 | +3.8% | 90,400 |
| 2022/01/25 | 1,806 | 1,867 | 1,716 | 1,741 | -71 | -3.9% | 118,700 |
| 2022/01/24 | 1,785 | 1,840 | 1,705 | 1,812 | +2 | +0.1% | 126,600 |
| 2022/01/21 | 1,725 | 1,837 | 1,705 | 1,810 | +41 | +2.3% | 118,300 |
| 2022/01/20 | 1,730 | 1,817 | 1,680 | 1,769 | +38 | +2.2% | 158,300 |
| 2022/01/19 | 1,796 | 1,863 | 1,691 | 1,731 | -139 | -7.4% | 203,500 |
| 2022/01/18 | 1,785 | 1,944 | 1,762 | 1,870 | +80 | +4.5% | 239,200 |
| 2022/01/17 | 1,892 | 1,900 | 1,790 | 1,790 | -62 | -3.3% | 232,800 |
| 2022/01/14 | 1,883 | 1,990 | 1,812 | 1,852 | -39 | -2.1% | 268,400 |
| 2022/01/13 | 2,145 | 2,168 | 1,844 | 1,891 | -271 | -12.5% | 826,400 |
| 2022/01/12 | 2,008 | 2,233 | 1,990 | 2,162 | +172 | +8.6% | 479,800 |
| 2022/01/11 | 1,902 | 2,021 | 1,790 | 1,990 | +40 | +2.1% | 334,800 |
| 2022/01/07 | 2,190 | 2,255 | 1,856 | 1,950 | -216 | -10% | 1,087,500 |
| 2022/01/06 | 2,070 | 2,218 | 2,056 | 2,166 | +42 | +2% | 781,300 |
| 2022/01/05 | 2,016 | 2,240 | 2,000 | 2,124 | +16 | +0.8% | 861,300 |
| 2022/01/04 | 2,165 | 2,222 | 1,950 | 2,108 | -7 | -0.3% | 577,600 |
| 2021/12/30 | 2,200 | 2,285 | 2,003 | 2,115 | +14 | +0.7% | 1,659,600 |
| 2021/12/29 | 2,500 | 2,500 | 2,080 | 2,101 | +101 | +5.1% | 2,864,000 |
| 2021/12/28 | 2,000 | 2,000 | 2,000 | 2,000 | +400 | +25% | 35,300 |
| 2021/12/27 | 1,620 | 1,725 | 1,579 | 1,600 | -220 | -12.1% | 1,007,700 |
751～
800
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 | 49,300円 | +40.1% | - | 0.00% | - | 1.93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 | 156,600円 | +18.8% | +17.7% | 2.04% | 14.84倍 | 2.98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 | 131,800円 | +6.2% | -1.0% | 3.64% | 8.32倍 | 0.98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 | 47,100円 | +10.0% | - | 1.59% | 26.39倍 | 1.46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 | 38,200円 | +3.3% | 0.0% | 1.05% | 14.74倍 | 2.64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
