サンウェルズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 915 | 1,003 | 874 | 948 | +62 | +7% | 7,839,800 |
| 2024/11/20 | 898 | 984 | 856 | 886 | -42 | -4.5% | 7,343,400 |
| 2024/11/19 | 793 | 928 | 790 | 928 | +150 | +19.3% | 10,470,600 |
| 2024/11/18 | 841 | 855 | 756 | 778 | -44 | -5.4% | 11,842,500 |
| 2024/11/15 | 822 | 822 | 822 | 822 | -150 | -15.4% | 216,000 |
| 2024/11/14 | 972 | 972 | 972 | 972 | -300 | -23.6% | 179,600 |
| 2024/11/13 | 1,240 | 1,280 | 1,218 | 1,272 | +7 | +0.6% | 629,300 |
| 2024/11/12 | 1,244 | 1,287 | 1,195 | 1,265 | +37 | +3% | 1,158,500 |
| 2024/11/11 | 1,245 | 1,261 | 1,211 | 1,228 | -72 | -5.5% | 1,586,000 |
| 2024/11/08 | 1,345 | 1,360 | 1,265 | 1,300 | -102 | -7.3% | 2,368,000 |
| 2024/11/07 | 1,352 | 1,457 | 1,352 | 1,402 | -350 | -20% | 3,742,200 |
| 2024/11/06 | 1,754 | 1,785 | 1,724 | 1,752 | +9 | +0.5% | 498,300 |
| 2024/11/05 | 1,797 | 1,800 | 1,726 | 1,743 | -59 | -3.3% | 667,100 |
| 2024/11/01 | 1,795 | 1,837 | 1,794 | 1,802 | -22 | -1.2% | 485,800 |
| 2024/10/31 | 1,781 | 1,847 | 1,763 | 1,824 | +36 | +2% | 517,400 |
| 2024/10/30 | 1,811 | 1,818 | 1,767 | 1,788 | -18 | -1% | 720,200 |
| 2024/10/29 | 1,761 | 1,816 | 1,754 | 1,806 | +62 | +3.6% | 818,000 |
| 2024/10/28 | 1,666 | 1,780 | 1,659 | 1,744 | +85 | +5.1% | 851,300 |
| 2024/10/25 | 1,769 | 1,782 | 1,640 | 1,659 | -89 | -5.1% | 994,400 |
| 2024/10/24 | 1,658 | 1,755 | 1,628 | 1,748 | +55 | +3.2% | 1,175,600 |
| 2024/10/23 | 1,655 | 1,742 | 1,653 | 1,693 | +37 | +2.2% | 1,025,100 |
| 2024/10/22 | 1,648 | 1,670 | 1,616 | 1,656 | -24 | -1.4% | 1,076,400 |
| 2024/10/21 | 1,545 | 1,697 | 1,527 | 1,680 | +144 | +9.4% | 1,731,100 |
| 2024/10/18 | 1,515 | 1,543 | 1,508 | 1,536 | -19 | -1.2% | 577,600 |
| 2024/10/17 | 1,589 | 1,597 | 1,532 | 1,555 | -29 | -1.8% | 744,000 |
| 2024/10/16 | 1,600 | 1,657 | 1,572 | 1,584 | +19 | +1.2% | 1,083,400 |
| 2024/10/15 | 1,609 | 1,675 | 1,563 | 1,565 | -25 | -1.6% | 1,320,600 |
| 2024/10/11 | 1,537 | 1,624 | 1,507 | 1,590 | +84 | +5.6% | 1,374,000 |
| 2024/10/10 | 1,575 | 1,598 | 1,501 | 1,506 | -45 | -2.9% | 1,115,100 |
| 2024/10/09 | 1,485 | 1,551 | 1,433 | 1,551 | +82 | +5.6% | 1,122,700 |
| 2024/10/08 | 1,540 | 1,582 | 1,468 | 1,469 | -71 | -4.6% | 1,386,500 |
| 2024/10/07 | 1,475 | 1,564 | 1,460 | 1,540 | +77 | +5.3% | 1,501,300 |
| 2024/10/04 | 1,448 | 1,475 | 1,425 | 1,463 | +19 | +1.3% | 1,396,800 |
| 2024/10/03 | 1,477 | 1,502 | 1,443 | 1,444 | -28 | -1.9% | 1,406,800 |
| 2024/10/02 | 1,511 | 1,542 | 1,455 | 1,472 | -91 | -5.8% | 1,936,200 |
| 2024/10/01 | 1,613 | 1,617 | 1,555 | 1,563 | -54 | -3.3% | 1,117,500 |
| 2024/09/30 | 1,683 | 1,759 | 1,617 | 1,617 | -106 | -6.2% | 1,137,700 |
| 2024/09/27 | 1,709 | 1,748 | 1,682 | 1,723 | +1 | +0.1% | 1,053,700 |
| 2024/09/26 | 1,735 | 1,737 | 1,654 | 1,722 | -16 | -0.9% | 1,728,000 |
| 2024/09/25 | 1,865 | 1,884 | 1,603 | 1,738 | -128 | -6.9% | 4,834,900 |
| 2024/09/24 | 1,902 | 1,923 | 1,855 | 1,866 | -68 | -3.5% | 1,261,100 |
| 2024/09/20 | 2,052 | 2,088 | 1,918 | 1,934 | -86 | -4.3% | 1,513,500 |
| 2024/09/19 | 2,061 | 2,084 | 1,985 | 2,020 | -30 | -1.5% | 1,399,000 |
| 2024/09/18 | 2,000 | 2,085 | 1,976 | 2,050 | +63 | +3.2% | 1,538,100 |
| 2024/09/17 | 1,900 | 1,987 | 1,878 | 1,987 | +110 | +5.9% | 1,210,200 |
| 2024/09/13 | 1,961 | 1,979 | 1,823 | 1,877 | -95 | -4.8% | 2,069,600 |
| 2024/09/12 | 2,002 | 2,099 | 1,940 | 1,972 | +38 | +2% | 1,885,700 |
| 2024/09/11 | 2,000 | 2,045 | 1,868 | 1,934 | -76 | -3.8% | 2,129,600 |
| 2024/09/10 | 2,012 | 2,130 | 2,003 | 2,010 | +8 | +0.4% | 2,262,800 |
| 2024/09/09 | 2,043 | 2,069 | 1,956 | 2,002 | -139 | -6.5% | 3,157,700 |
1～
50
件表示中 / 592件
類似銘柄と比較する
現在ご覧いただいている「サンウェルズ」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 |
|---|---|---|---|---|---|---|---|---|
| サンウェルズ | 94,800円 | +34.9% | +36.4% | 0.95% | 11.66倍 | 4.30倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ＷＤＢ | 168,100円 | +5.1% | -13.4% | 3.60% | 11.12倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＬＩＴＡＬＩＣＯ | 93,500円 | +19.2% | -34.1% | 0.43% | 18.55倍 | 3.20倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ステップ | 199,900円 | +4.1% | +4.1% | 4.05% | 12.48倍 | 1.21倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＫＮＴＣＴ | 120,000円 | +11.6% | -6.0% | 0.00% | 4.37倍 | 8.95倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
