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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 2024/09/06 | 2,151 | 2,236 | 2,071 | 2,141 | -59 | -2.7% | 7,146,700 |
| 2024/09/05 | 1,965 | 2,208 | 1,855 | 2,200 | +246 | +12.6% | 12,045,400 |
| 2024/09/04 | 1,966 | 2,096 | 1,916 | 1,954 | -462 | -19.1% | 15,271,300 |
| 2024/09/03 | 2,416 | 2,416 | 2,416 | 2,416 | -500 | -17.1% | 81,200 |
| 2024/09/02 | 2,894 | 2,956 | 2,866 | 2,916 | +15 | +0.5% | 393,300 |
| 2024/08/30 | 2,990 | 3,000 | 2,877 | 2,901 | -114 | -3.8% | 627,300 |
| 2024/08/29 | 2,987 | 3,060 | 2,938 | 3,015 | -10 | -0.3% | 1,372,600 |
| 2024/08/28 | 2,963 | 3,095 | 2,962 | 3,025 | +30 | +1% | 612,600 |
| 2024/08/27 | 2,850 | 2,999 | 2,815 | 2,995 | +134 | +4.7% | 638,700 |
| 2024/08/26 | 2,740 | 2,897 | 2,728 | 2,861 | +144 | +5.3% | 714,800 |
| 2024/08/23 | 2,600 | 2,718 | 2,598 | 2,717 | +117 | +4.5% | 368,100 |
| 2024/08/22 | 2,634 | 2,639 | 2,571 | 2,600 | -24 | -0.9% | 299,500 |
| 2024/08/21 | 2,666 | 2,689 | 2,616 | 2,624 | -92 | -3.4% | 448,200 |
| 2024/08/20 | 2,554 | 2,756 | 2,554 | 2,716 | +199 | +7.9% | 891,300 |
| 2024/08/19 | 2,550 | 2,568 | 2,488 | 2,517 | -43 | -1.7% | 287,500 |
| 2024/08/16 | 2,574 | 2,621 | 2,530 | 2,560 | +36 | +1.4% | 408,000 |
| 2024/08/15 | 2,455 | 2,532 | 2,434 | 2,524 | +62 | +2.5% | 349,500 |
| 2024/08/14 | 2,376 | 2,518 | 2,376 | 2,462 | +71 | +3% | 380,000 |
| 2024/08/13 | 2,434 | 2,469 | 2,336 | 2,391 | +30 | +1.3% | 443,000 |
| 2024/08/09 | 2,619 | 2,719 | 2,342 | 2,361 | +142 | +6.4% | 2,328,900 |
| 2024/08/08 | 2,200 | 2,269 | 2,199 | 2,219 | +20 | +0.9% | 681,500 |
| 2024/08/07 | 2,060 | 2,243 | 2,053 | 2,199 | +89 | +4.2% | 570,700 |
| 2024/08/06 | 2,034 | 2,116 | 1,984 | 2,110 | +298 | +16.4% | 720,000 |
| 2024/08/05 | 2,013 | 2,072 | 1,800 | 1,812 | -342 | -15.9% | 769,900 |
| 2024/08/02 | 2,290 | 2,321 | 2,154 | 2,154 | -231 | -9.7% | 779,400 |
| 2024/08/01 | 2,514 | 2,546 | 2,385 | 2,385 | -142 | -5.6% | 408,600 |
| 2024/07/31 | 2,581 | 2,581 | 2,457 | 2,527 | -40 | -1.6% | 332,200 |
| 2024/07/30 | 2,573 | 2,614 | 2,536 | 2,567 | +4 | +0.2% | 239,600 |
| 2024/07/29 | 2,452 | 2,563 | 2,429 | 2,563 | +111 | +4.5% | 290,800 |
| 2024/07/26 | 2,537 | 2,543 | 2,447 | 2,452 | -62 | -2.5% | 306,000 |
| 2024/07/25 | 2,509 | 2,588 | 2,486 | 2,514 | -45 | -1.8% | 578,900 |
| 2024/07/24 | 2,500 | 2,618 | 2,457 | 2,559 | +44 | +1.7% | 686,200 |
| 2024/07/23 | 2,468 | 2,537 | 2,448 | 2,515 | +91 | +3.8% | 651,800 |
| 2024/07/22 | 2,550 | 2,566 | 2,413 | 2,424 | -125 | -4.9% | 628,300 |
| 2024/07/19 | 2,536 | 2,588 | 2,494 | 2,549 | -1 | ±0% | 640,600 |
| 2024/07/18 | 2,500 | 2,550 | 2,420 | 2,550 | +13 | +0.5% | 2,001,100 |
| 2024/07/17 | 2,534 | 2,566 | 2,517 | 2,537 | +19 | +0.8% | 400,400 |
| 2024/07/16 | 2,609 | 2,609 | 2,507 | 2,518 | -108 | -4.1% | 433,000 |
| 2024/07/12 | 2,479 | 2,633 | 2,472 | 2,626 | +163 | +6.6% | 752,800 |
| 2024/07/11 | 2,473 | 2,486 | 2,428 | 2,463 | -2 | -0.1% | 738,000 |
| 2024/07/10 | 2,400 | 2,478 | 2,400 | 2,465 | +77 | +3.2% | 841,300 |
| 2024/07/09 | 2,450 | 2,468 | 2,378 | 2,388 | -82 | -3.3% | 440,900 |
| 2024/07/08 | 2,627 | 2,628 | 2,470 | 2,470 | -178 | -6.7% | 592,300 |
| 2024/07/05 | 2,491 | 2,650 | 2,486 | 2,648 | +136 | +5.4% | 774,000 |
| 2024/07/04 | 2,548 | 2,565 | 2,458 | 2,512 | -8 | -0.3% | 803,300 |
1～
50
件表示中 / 547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 | 187,700円 | +34.9% | +36.4% | 0.96% | 23.09倍 | 8.51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 |
| Ｍ＆Ａキャピ | 215,700円 | -7.4% | -17.0% | 1.85% | 16.02倍 | 1.88倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| ｉｓｐａｃｅ | 73,100円 | +71.1% | - | 0.00% | - | 6.99倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 応用地 | 250,600円 | +0.6% | +11.3% | 2.31% | 22.47倍 | 0.76倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ＪＰＨＤ | 71,800円 | +1.8% | +5.6% | 1.32% | 19.74倍 | 3.81倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
