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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,315 | 1,329 | 1,295 | 1,315 | -5 | -0.4% | 193,700 |
| 2023/04/06 | 1,269 | 1,327 | 1,265 | 1,320 | +51 | +4% | 277,600 |
| 2023/04/05 | 1,297 | 1,313 | 1,257 | 1,269 | -28 | -2.2% | 226,000 |
| 2023/04/04 | 1,308 | 1,315 | 1,288 | 1,297 | -6 | -0.5% | 185,700 |
| 2023/04/03 | 1,319 | 1,325 | 1,301 | 1,303 | +14 | +1.1% | 165,600 |
| 2023/03/31 | 1,282 | 1,305 | 1,267 | 1,289 | +4 | +0.3% | 194,600 |
| 2023/03/30 | 1,272 | 1,289 | 1,256 | 1,285 | +33 | +2.6% | 178,300 |
| 2023/03/29 | 1,200 | 1,267 | 1,193 | 1,252 | +53 | +4.4% | 289,400 |
| 2023/03/28 | 1,207 | 1,214 | 1,195 | 1,199 | -15 | -1.2% | 115,500 |
| 2023/03/27 | 1,219 | 1,224 | 1,197 | 1,214 | -5 | -0.4% | 136,600 |
| 2023/03/24 | 1,225 | 1,225 | 1,194 | 1,219 | +1 | +0.1% | 153,600 |
| 2023/03/23 | 1,216 | 1,235 | 1,207 | 1,218 | -25 | -2% | 194,200 |
| 2023/03/22 | 1,248 | 1,280 | 1,225 | 1,243 | +39 | +3.2% | 219,600 |
| 2023/03/20 | 1,268 | 1,270 | 1,200 | 1,204 | -64 | -5% | 293,600 |
| 2023/03/17 | 1,243 | 1,278 | 1,232 | 1,268 | +47 | +3.8% | 239,000 |
| 2023/03/16 | 1,222 | 1,272 | 1,205 | 1,221 | -59 | -4.6% | 371,900 |
| 2023/03/15 | 1,308 | 1,319 | 1,276 | 1,280 | -11 | -0.9% | 223,700 |
| 2023/03/14 | 1,302 | 1,335 | 1,291 | 1,291 | -41 | -3.1% | 336,700 |
| 2023/03/13 | 1,351 | 1,366 | 1,325 | 1,332 | -74 | -5.3% | 398,300 |
| 2023/03/10 | 1,391 | 1,430 | 1,391 | 1,406 | -4 | -0.3% | 260,800 |
| 2023/03/09 | 1,429 | 1,442 | 1,370 | 1,410 | +5 | +0.4% | 437,100 |
| 2023/03/08 | 1,397 | 1,475 | 1,388 | 1,405 | -14 | -1% | 524,000 |
| 2023/03/07 | 1,360 | 1,452 | 1,360 | 1,419 | +80 | +6% | 992,900 |
| 2023/03/06 | 1,339 | 1,369 | 1,331 | 1,339 | -2 | -0.1% | 351,200 |
| 2023/03/03 | 1,384 | 1,405 | 1,341 | 1,341 | -46 | -3.3% | 470,000 |
| 2023/03/02 | 1,359 | 1,399 | 1,346 | 1,387 | +14 | +1% | 377,100 |
| 2023/03/01 | 1,390 | 1,417 | 1,357 | 1,373 | +26 | +1.9% | 775,500 |
| 2023/02/28 | 1,361 | 1,377 | 1,326 | 1,347 | -25 | -1.8% | 517,300 |
| 2023/02/27 | 1,349 | 1,403 | 1,331 | 1,372 | +9 | +0.7% | 708,100 |
| 2023/02/24 | 1,395 | 1,428 | 1,317 | 1,363 | +88 | +6.9% | 2,737,000 |
| 2023/02/22 | 1,304 | 1,310 | 1,275 | 1,275 | -69 | -5.1% | 423,700 |
| 2023/02/21 | 1,355 | 1,404 | 1,318 | 1,344 | -14 | -1% | 600,700 |
| 2023/02/20 | 1,284 | 1,372 | 1,275 | 1,358 | +44 | +3.3% | 676,700 |
| 2023/02/17 | 1,427 | 1,439 | 1,282 | 1,314 | -111 | -7.8% | 1,380,900 |
| 2023/02/16 | 1,598 | 1,604 | 1,371 | 1,425 | -135 | -8.7% | 3,555,000 |
| 2023/02/15 | 1,497 | 1,575 | 1,480 | 1,560 | +98 | +6.7% | 828,200 |
| 2023/02/14 | 1,450 | 1,469 | 1,438 | 1,462 | +6 | +0.4% | 344,300 |
| 2023/02/13 | 1,501 | 1,559 | 1,448 | 1,456 | +25 | +1.7% | 899,200 |
| 2023/02/10 | 1,435 | 1,459 | 1,422 | 1,431 | -53 | -3.6% | 523,900 |
| 2023/02/09 | 1,480 | 1,526 | 1,480 | 1,484 | -18 | -1.2% | 433,300 |
| 2023/02/08 | 1,440 | 1,502 | 1,432 | 1,502 | +54 | +3.7% | 422,600 |
| 2023/02/07 | 1,465 | 1,507 | 1,426 | 1,448 | -36 | -2.4% | 895,800 |
| 2023/02/06 | 1,540 | 1,549 | 1,484 | 1,484 | -36 | -2.4% | 645,700 |
| 2023/02/03 | 1,574 | 1,590 | 1,515 | 1,520 | -65 | -4.1% | 923,500 |
| 2023/02/02 | 1,521 | 1,617 | 1,486 | 1,585 | +112 | +7.6% | 2,292,900 |
| 2023/02/01 | 1,448 | 1,484 | 1,412 | 1,473 | -1 | -0.1% | 823,900 |
| 2023/01/31 | 1,475 | 1,550 | 1,454 | 1,474 | -30 | -2% | 1,329,600 |
| 2023/01/30 | 1,478 | 1,550 | 1,449 | 1,504 | +114 | +8.2% | 2,569,700 |
| 2023/01/27 | 1,438 | 1,463 | 1,390 | 1,390 | -85 | -5.8% | 957,900 |
| 2023/01/26 | 1,568 | 1,588 | 1,452 | 1,475 | -59 | -3.8% | 1,079,700 |
401～
450
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
