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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 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 |
| 2023/10/26 | 1,404 | 1,432 | 1,385 | 1,400 | -20 | -1.4% | 113,700 |
| 2023/10/25 | 1,457 | 1,484 | 1,417 | 1,420 | -42 | -2.9% | 121,500 |
| 2023/10/24 | 1,428 | 1,472 | 1,397 | 1,462 | +48 | +3.4% | 104,200 |
| 2023/10/23 | 1,459 | 1,481 | 1,412 | 1,414 | -55 | -3.7% | 98,000 |
| 2023/10/20 | 1,460 | 1,480 | 1,444 | 1,469 | -1 | -0.1% | 81,400 |
| 2023/10/19 | 1,470 | 1,506 | 1,468 | 1,470 | -31 | -2.1% | 72,000 |
| 2023/10/18 | 1,480 | 1,513 | 1,438 | 1,501 | +14 | +0.9% | 114,300 |
| 2023/10/17 | 1,523 | 1,532 | 1,472 | 1,487 | -6 | -0.4% | 116,800 |
| 2023/10/16 | 1,510 | 1,513 | 1,486 | 1,493 | -37 | -2.4% | 120,200 |
| 2023/10/13 | 1,580 | 1,580 | 1,515 | 1,530 | -65 | -4.1% | 141,700 |
401～
450
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
