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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 2,666.7 | 2,666.7 | 2,493.3 | 2,626.7 | -26.6 | -1% | 697,500 |
| 2022/11/18 | 2,670 | 2,673.3 | 2,576.7 | 2,653.3 | +13.3 | +0.5% | 450,900 |
| 2022/11/17 | 2,520 | 2,720 | 2,516.7 | 2,640 | +90 | +3.5% | 717,600 |
| 2022/11/16 | 2,450 | 2,583.3 | 2,396.7 | 2,550 | +133.3 | +5.5% | 631,200 |
| 2022/11/15 | 2,530 | 2,616.7 | 2,353.3 | 2,416.7 | -90 | -3.6% | 966,900 |
| 2022/11/14 | 2,493.3 | 2,550 | 2,413.3 | 2,506.7 | +63.4 | +2.6% | 1,126,200 |
| 2022/11/11 | 2,700 | 2,733.3 | 2,383.3 | 2,443.3 | -273.4 | -10.1% | 2,206,500 |
| 2022/11/10 | 2,600 | 2,883.3 | 2,600 | 2,716.7 | +163.4 | +6.4% | 3,294,300 |
| 2022/11/09 | 2,383.3 | 2,553.3 | 2,376.7 | 2,553.3 | +333.3 | +15% | 1,479,000 |
| 2022/11/08 | 2,266.7 | 2,326.7 | 2,190 | 2,220 | -46.7 | -2.1% | 741,600 |
| 2022/11/07 | 2,136.7 | 2,266.7 | 2,113.3 | 2,266.7 | +96.7 | +4.5% | 390,600 |
| 2022/11/04 | 2,120 | 2,200 | 2,083.3 | 2,170 | +36.7 | +1.7% | 336,900 |
| 2022/11/02 | 2,166.7 | 2,180 | 2,040 | 2,133.3 | -86.7 | -3.9% | 587,700 |
| 2022/11/01 | 2,226.7 | 2,226.7 | 2,146.7 | 2,220 | -40 | -1.8% | 327,300 |
| 2022/10/31 | 2,260 | 2,310 | 2,203.3 | 2,260 | +36.7 | +1.7% | 407,700 |
| 2022/10/28 | 2,166.7 | 2,233.3 | 2,146.7 | 2,223.3 | +66.6 | +3.1% | 414,600 |
| 2022/10/27 | 2,040 | 2,193.3 | 2,026.7 | 2,156.7 | +83.4 | +4% | 483,900 |
| 2022/10/26 | 1,950 | 2,110 | 1,936.7 | 2,073.3 | +113.3 | +5.8% | 431,400 |
| 2022/10/25 | 1,983.3 | 1,993.3 | 1,913.3 | 1,960 | +30 | +1.6% | 348,900 |
| 2022/10/24 | 1,850 | 2,000 | 1,826.7 | 1,930 | +106.7 | +5.9% | 406,500 |
| 2022/10/21 | 1,890 | 1,913.3 | 1,786.7 | 1,823.3 | -93.4 | -4.9% | 535,500 |
| 2022/10/20 | 1,920 | 1,963.3 | 1,900 | 1,916.7 | -36.6 | -1.9% | 265,500 |
| 2022/10/19 | 2,043.3 | 2,060 | 1,936.7 | 1,953.3 | -76.7 | -3.8% | 380,700 |
| 2022/10/18 | 1,976.7 | 2,046.7 | 1,970 | 2,030 | +53.3 | +2.7% | 236,700 |
| 2022/10/17 | 1,983.3 | 2,033.3 | 1,960 | 1,976.7 | -50 | -2.5% | 244,200 |
| 2022/10/14 | 1,993.3 | 2,043.3 | 1,936.7 | 2,026.7 | +100 | +5.2% | 433,800 |
| 2022/10/13 | 2,026.7 | 2,060 | 1,870 | 1,926.7 | -116.6 | -5.7% | 1,134,900 |
| 2022/10/12 | 2,050 | 2,130 | 2,020 | 2,043.3 | -40 | -1.9% | 424,500 |
| 2022/10/11 | 2,200 | 2,206.7 | 2,000 | 2,083.3 | -146.7 | -6.6% | 1,014,000 |
| 2022/10/07 | 2,276.7 | 2,286.7 | 2,216.7 | 2,230 | -80 | -3.5% | 390,900 |
| 2022/10/06 | 2,320 | 2,360 | 2,260 | 2,310 | +20 | +0.9% | 468,000 |
| 2022/10/05 | 2,326.7 | 2,350 | 2,223.3 | 2,290 | -13.3 | -0.6% | 587,400 |
| 2022/10/04 | 2,203.3 | 2,310 | 2,186.7 | 2,303.3 | +100 | +4.5% | 503,700 |
| 2022/10/03 | 2,076.7 | 2,203.3 | 2,076.7 | 2,203.3 | +116.6 | +5.6% | 349,200 |
| 2022/09/30 | 2,126.7 | 2,156.7 | 2,070 | 2,086.7 | -106.6 | -4.9% | 345,600 |
| 2022/09/29 | 2,266.7 | 2,266.7 | 2,110 | 2,193.3 | +3.3 | +0.2% | 479,700 |
| 2022/09/28 | 2,056.7 | 2,190 | 2,036.7 | 2,190 | +126.7 | +6.1% | 507,000 |
| 2022/09/27 | 2,090 | 2,103.3 | 2,026.7 | 2,063.3 | +40 | +2% | 474,300 |
| 2022/09/26 | 2,150 | 2,160 | 2,020 | 2,023.3 | -130 | -6% | 491,100 |
| 2022/09/22 | 2,050 | 2,230 | 2,050 | 2,153.3 | +70 | +3.4% | 840,300 |
| 2022/09/21 | 2,166.7 | 2,183.3 | 2,003.3 | 2,083.3 | -113.4 | -5.2% | 774,600 |
| 2022/09/20 | 2,286.7 | 2,380 | 2,086.7 | 2,196.7 | -103.3 | -4.5% | 1,207,500 |
| 2022/09/16 | 2,283.3 | 2,330 | 2,190 | 2,300 | +20 | +0.9% | 727,800 |
| 2022/09/15 | 2,186.7 | 2,340 | 2,170 | 2,280 | +113.3 | +5.2% | 901,500 |
| 2022/09/14 | 2,156.7 | 2,316.7 | 2,130 | 2,166.7 | -16.6 | -0.8% | 895,200 |
| 2022/09/13 | 2,233.3 | 2,346.7 | 2,150 | 2,183.3 | -56.7 | -2.5% | 1,110,000 |
| 2022/09/12 | 2,283.3 | 2,310 | 2,203.3 | 2,240 | -36.7 | -1.6% | 774,600 |
| 2022/09/09 | 2,133.3 | 2,296.7 | 2,116.7 | 2,276.7 | +180 | +8.6% | 1,408,800 |
| 2022/09/08 | 2,023.3 | 2,160 | 2,023.3 | 2,096.7 | +106.7 | +5.4% | 1,519,200 |
| 2022/09/07 | 1,920 | 2,006.7 | 1,880 | 1,990 | +56.7 | +2.9% | 659,700 |
451～
500
件表示中 / 550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 | 202,000円 | +34.9% | +36.4% | 0.89% | 24.85倍 | 9.16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 |
| ＬＩＮＫ＆Ｍ | 63,700円 | +8.6% | +16.0% | 1.87% | 20.89倍 | 6.64倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| カーブスＨＤ | 76,000円 | +15.3% | +26.3% | 1.58% | 23.17倍 | 4.36倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| Ｍ＆Ａキャピ | 217,700円 | -7.4% | -17.0% | 1.84% | 16.17倍 | 1.90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 |
| 弁護士コム | 303,500円 | +30.2% | +29.3% | 0.00% | 67.94倍 | 16.59倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
