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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,353 | 1,376 | 1,338 | 1,358 | +7 | +0.5% | 111,700 |
| 2023/11/14 | 1,383 | 1,390 | 1,335 | 1,351 | -33 | -2.4% | 131,900 |
| 2023/11/13 | 1,403 | 1,436 | 1,376 | 1,384 | -27 | -1.9% | 148,300 |
| 2023/11/10 | 1,420 | 1,430 | 1,393 | 1,411 | -25 | -1.7% | 129,300 |
| 2023/11/09 | 1,464 | 1,464 | 1,423 | 1,436 | -6 | -0.4% | 67,900 |
| 2023/11/08 | 1,496 | 1,512 | 1,435 | 1,442 | -60 | -4% | 104,700 |
| 2023/11/07 | 1,508 | 1,511 | 1,470 | 1,502 | +16 | +1.1% | 93,600 |
| 2023/11/06 | 1,447 | 1,502 | 1,446 | 1,486 | +111 | +8.1% | 168,800 |
| 2023/11/02 | 1,358 | 1,392 | 1,352 | 1,375 | +39 | +2.9% | 109,500 |
| 2023/11/01 | 1,398 | 1,412 | 1,315 | 1,336 | -64 | -4.6% | 157,700 |
| 2023/10/31 | 1,401 | 1,404 | 1,352 | 1,400 | -22 | -1.5% | 117,200 |
| 2023/10/30 | 1,409 | 1,453 | 1,406 | 1,422 | -17 | -1.2% | 53,800 |
| 2023/10/27 | 1,407 | 1,449 | 1,401 | 1,439 | +39 | +2.8% | 62,400 |
301～
350
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
