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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 666 | 684 | 632 | 644 | -33 | -4.9% | 1,836,700 |
| 2024/01/30 | 608 | 687 | 594 | 677 | -36 | -5% | 8,134,900 |
| 2024/01/29 | 623 | 713 | 622 | 713 | +100 | +16.3% | 5,297,800 |
| 2024/01/26 | 623 | 630 | 609 | 613 | -24 | -3.8% | 921,600 |
| 2024/01/25 | 648 | 650 | 623 | 637 | -21 | -3.2% | 1,305,800 |
| 2024/01/24 | 690 | 690 | 647 | 658 | -30 | -4.4% | 1,733,300 |
| 2024/01/23 | 679 | 697 | 666 | 688 | +10 | +1.5% | 1,440,300 |
| 2024/01/22 | 711 | 715 | 665 | 678 | -24 | -3.4% | 1,670,100 |
| 2024/01/19 | 698 | 727 | 694 | 702 | -11 | -1.5% | 1,341,300 |
| 2024/01/18 | 739 | 753 | 694 | 713 | -86 | -10.8% | 2,701,700 |
| 2024/01/17 | 832 | 852 | 795 | 799 | -138 | -14.7% | 3,230,000 |
| 2024/01/16 | 1,099 | 1,161 | 830 | 937 | -145 | -13.4% | 4,449,900 |
| 2024/01/15 | 1,378 | 1,399 | 1,082 | 1,082 | -300 | -21.7% | 361,700 |
| 2024/01/12 | 1,335 | 1,398 | 1,335 | 1,382 | +47 | +3.5% | 164,800 |
| 2024/01/11 | 1,348 | 1,348 | 1,308 | 1,335 | +10 | +0.8% | 109,600 |
| 2024/01/10 | 1,333 | 1,339 | 1,311 | 1,325 | -6 | -0.5% | 47,500 |
| 2024/01/09 | 1,321 | 1,346 | 1,309 | 1,331 | +20 | +1.5% | 73,800 |
| 2024/01/05 | 1,350 | 1,360 | 1,308 | 1,311 | -30 | -2.2% | 84,400 |
| 2024/01/04 | 1,335 | 1,356 | 1,313 | 1,341 | +6 | +0.4% | 68,700 |
| 2023/12/29 | 1,341 | 1,344 | 1,316 | 1,335 | -16 | -1.2% | 90,000 |
| 2023/12/28 | 1,365 | 1,374 | 1,333 | 1,351 | +16 | +1.2% | 66,000 |
| 2023/12/27 | 1,293 | 1,344 | 1,290 | 1,335 | +54 | +4.2% | 115,000 |
| 2023/12/26 | 1,280 | 1,318 | 1,271 | 1,281 | +16 | +1.3% | 110,400 |
| 2023/12/25 | 1,230 | 1,286 | 1,230 | 1,265 | +23 | +1.9% | 92,800 |
| 2023/12/22 | 1,271 | 1,293 | 1,238 | 1,242 | -17 | -1.4% | 66,000 |
| 2023/12/21 | 1,243 | 1,268 | 1,238 | 1,259 | -3 | -0.2% | 63,700 |
| 2023/12/20 | 1,258 | 1,312 | 1,252 | 1,262 | -3 | -0.2% | 93,000 |
| 2023/12/19 | 1,208 | 1,270 | 1,208 | 1,265 | +43 | +3.5% | 108,800 |
| 2023/12/18 | 1,256 | 1,264 | 1,211 | 1,222 | -34 | -2.7% | 105,500 |
| 2023/12/15 | 1,250 | 1,267 | 1,223 | 1,256 | +17 | +1.4% | 94,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,236 | 1,239 | -43 | -3.4% | 80,700 |
| 2023/12/13 | 1,308 | 1,320 | 1,278 | 1,282 | +1 | +0.1% | 107,000 |
| 2023/12/12 | 1,302 | 1,339 | 1,273 | 1,281 | +16 | +1.3% | 129,200 |
| 2023/12/11 | 1,258 | 1,277 | 1,250 | 1,265 | +15 | +1.2% | 115,900 |
| 2023/12/08 | 1,300 | 1,310 | 1,250 | 1,250 | -90 | -6.7% | 164,700 |
| 2023/12/07 | 1,330 | 1,359 | 1,323 | 1,340 | +8 | +0.6% | 75,500 |
| 2023/12/06 | 1,320 | 1,335 | 1,311 | 1,332 | +31 | +2.4% | 50,100 |
| 2023/12/05 | 1,328 | 1,352 | 1,301 | 1,301 | -32 | -2.4% | 120,800 |
| 2023/12/04 | 1,300 | 1,344 | 1,282 | 1,333 | +16 | +1.2% | 84,000 |
| 2023/12/01 | 1,341 | 1,342 | 1,303 | 1,317 | -44 | -3.2% | 111,900 |
| 2023/11/30 | 1,361 | 1,391 | 1,326 | 1,361 | -19 | -1.4% | 122,400 |
| 2023/11/29 | 1,383 | 1,411 | 1,352 | 1,380 | -26 | -1.8% | 108,600 |
| 2023/11/28 | 1,392 | 1,412 | 1,379 | 1,406 | +2 | +0.1% | 103,000 |
| 2023/11/27 | 1,385 | 1,412 | 1,383 | 1,404 | +19 | +1.4% | 140,700 |
| 2023/11/24 | 1,394 | 1,412 | 1,371 | 1,385 | -69 | -4.7% | 301,900 |
| 2023/11/22 | 1,352 | 1,454 | 1,332 | 1,454 | +173 | +13.5% | 494,500 |
| 2023/11/21 | 1,330 | 1,334 | 1,275 | 1,281 | -24 | -1.8% | 77,400 |
| 2023/11/20 | 1,256 | 1,316 | 1,256 | 1,305 | +38 | +3% | 125,800 |
| 2023/11/17 | 1,297 | 1,303 | 1,240 | 1,267 | -43 | -3.3% | 174,200 |
| 2023/11/16 | 1,345 | 1,358 | 1,298 | 1,310 | -48 | -3.5% | 167,200 |
201～
250
件表示中 / 714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 | 61,900円 | +40.1% | - | 0.00% | - | 2.27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 |
| カウリス | 164,800円 | +23.0% | +29.4% | 0.00% | 38.87倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ヤプリ | 80,900円 | +13.1% | +112.6% | 0.00% | 14.99倍 | 5.82倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| Ｊストリーム | 36,000円 | +4.0% | +21.2% | 3.89% | 24.52倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| クレオ | 116,500円 | +4.5% | +4.1% | 4.38% | 11.41倍 | 1.31倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
