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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,553 | 1,558 | 1,507 | 1,532 | -12 | -0.8% | 231,800 |
| 2023/06/20 | 1,495 | 1,548 | 1,487 | 1,544 | +67 | +4.5% | 260,400 |
| 2023/06/19 | 1,465 | 1,530 | 1,465 | 1,477 | +42 | +2.9% | 280,600 |
| 2023/06/16 | 1,360 | 1,446 | 1,357 | 1,435 | +94 | +7% | 273,100 |
| 2023/06/15 | 1,384 | 1,384 | 1,341 | 1,341 | -62 | -4.4% | 154,500 |
| 2023/06/14 | 1,386 | 1,456 | 1,376 | 1,403 | +20 | +1.4% | 408,600 |
| 2023/06/13 | 1,390 | 1,418 | 1,375 | 1,383 | +14 | +1% | 140,200 |
| 2023/06/12 | 1,335 | 1,392 | 1,335 | 1,369 | +42 | +3.2% | 183,900 |
| 2023/06/09 | 1,368 | 1,368 | 1,327 | 1,327 | -31 | -2.3% | 163,900 |
| 2023/06/08 | 1,353 | 1,416 | 1,345 | 1,358 | -25 | -1.8% | 264,400 |
| 2023/06/07 | 1,410 | 1,418 | 1,367 | 1,383 | -23 | -1.6% | 196,700 |
| 2023/06/06 | 1,371 | 1,411 | 1,368 | 1,406 | +35 | +2.6% | 166,500 |
| 2023/06/05 | 1,407 | 1,413 | 1,362 | 1,371 | -6 | -0.4% | 128,100 |
| 2023/06/02 | 1,369 | 1,377 | 1,348 | 1,377 | +30 | +2.2% | 109,500 |
| 2023/06/01 | 1,339 | 1,368 | 1,303 | 1,347 | +7 | +0.5% | 142,300 |
| 2023/05/31 | 1,370 | 1,380 | 1,326 | 1,340 | -42 | -3% | 177,100 |
| 2023/05/30 | 1,416 | 1,420 | 1,366 | 1,382 | -35 | -2.5% | 141,400 |
| 2023/05/29 | 1,397 | 1,441 | 1,383 | 1,417 | +50 | +3.7% | 154,500 |
| 2023/05/26 | 1,408 | 1,426 | 1,366 | 1,367 | -71 | -4.9% | 196,600 |
| 2023/05/25 | 1,471 | 1,480 | 1,414 | 1,438 | -45 | -3% | 187,300 |
| 2023/05/24 | 1,504 | 1,525 | 1,472 | 1,483 | -57 | -3.7% | 171,100 |
| 2023/05/23 | 1,533 | 1,563 | 1,524 | 1,540 | +11 | +0.7% | 165,000 |
| 2023/05/22 | 1,556 | 1,556 | 1,521 | 1,529 | -35 | -2.2% | 129,700 |
| 2023/05/19 | 1,579 | 1,579 | 1,551 | 1,564 | +3 | +0.2% | 170,600 |
| 2023/05/18 | 1,584 | 1,600 | 1,545 | 1,561 | +17 | +1.1% | 220,200 |
| 2023/05/17 | 1,539 | 1,553 | 1,510 | 1,544 | ±0 | ±0% | 176,400 |
| 2023/05/16 | 1,555 | 1,591 | 1,527 | 1,544 | -1 | -0.1% | 332,300 |
| 2023/05/15 | 1,490 | 1,581 | 1,488 | 1,545 | +83 | +5.7% | 571,100 |
| 2023/05/12 | 1,482 | 1,494 | 1,462 | 1,462 | -33 | -2.2% | 121,400 |
| 2023/05/11 | 1,450 | 1,498 | 1,450 | 1,495 | +48 | +3.3% | 98,400 |
| 2023/05/10 | 1,504 | 1,504 | 1,447 | 1,447 | -54 | -3.6% | 193,700 |
| 2023/05/09 | 1,519 | 1,519 | 1,495 | 1,501 | -8 | -0.5% | 80,300 |
| 2023/05/08 | 1,500 | 1,520 | 1,494 | 1,509 | +11 | +0.7% | 175,500 |
| 2023/05/02 | 1,460 | 1,499 | 1,452 | 1,498 | +32 | +2.2% | 165,000 |
| 2023/05/01 | 1,497 | 1,499 | 1,464 | 1,466 | -14 | -0.9% | 119,400 |
| 2023/04/28 | 1,465 | 1,491 | 1,435 | 1,480 | +31 | +2.1% | 170,300 |
| 2023/04/27 | 1,458 | 1,465 | 1,440 | 1,449 | ±0 | ±0% | 79,200 |
| 2023/04/26 | 1,400 | 1,464 | 1,388 | 1,449 | +26 | +1.8% | 195,700 |
| 2023/04/25 | 1,390 | 1,430 | 1,390 | 1,423 | +36 | +2.6% | 184,200 |
| 2023/04/24 | 1,440 | 1,446 | 1,373 | 1,387 | -53 | -3.7% | 205,300 |
| 2023/04/21 | 1,457 | 1,460 | 1,436 | 1,440 | -27 | -1.8% | 159,300 |
| 2023/04/20 | 1,467 | 1,491 | 1,428 | 1,467 | +30 | +2.1% | 413,200 |
| 2023/04/19 | 1,458 | 1,468 | 1,425 | 1,437 | -25 | -1.7% | 319,200 |
| 2023/04/18 | 1,413 | 1,464 | 1,413 | 1,462 | +52 | +3.7% | 282,900 |
| 2023/04/17 | 1,415 | 1,417 | 1,380 | 1,410 | -10 | -0.7% | 221,600 |
| 2023/04/14 | 1,400 | 1,430 | 1,376 | 1,420 | +34 | +2.5% | 280,200 |
| 2023/04/13 | 1,400 | 1,412 | 1,382 | 1,386 | -8 | -0.6% | 230,300 |
| 2023/04/12 | 1,409 | 1,420 | 1,385 | 1,394 | +1 | +0.1% | 188,500 |
| 2023/04/11 | 1,400 | 1,422 | 1,376 | 1,393 | +20 | +1.5% | 233,400 |
| 2023/04/10 | 1,321 | 1,392 | 1,317 | 1,373 | +58 | +4.4% | 252,500 |
351～
400
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
