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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,900 | 1,923.3 | 1,793.3 | 1,856.7 | -110 | -5.6% | 1,238,100 |
| 2022/09/02 | 2,133.3 | 2,146.7 | 1,840 | 1,966.7 | -160 | -7.5% | 2,059,500 |
| 2022/09/01 | 2,116.7 | 2,163.3 | 2,056.7 | 2,126.7 | -3.3 | -0.2% | 1,151,400 |
| 2022/08/31 | 2,003.3 | 2,186.7 | 2,003.3 | 2,130 | +110 | +5.4% | 2,090,700 |
| 2022/08/30 | 2,083.3 | 2,083.3 | 1,963.3 | 2,020 | -36.7 | -1.8% | 1,383,600 |
| 2022/08/29 | 1,880 | 2,070 | 1,866.7 | 2,056.7 | +143.4 | +7.5% | 1,924,800 |
| 2022/08/26 | 1,780 | 1,916.7 | 1,756.7 | 1,913.3 | +150 | +8.5% | 1,379,700 |
| 2022/08/25 | 1,656.7 | 1,813.3 | 1,651.7 | 1,763.3 | +136.6 | +8.4% | 1,293,300 |
| 2022/08/24 | 1,595 | 1,638.3 | 1,563.3 | 1,626.7 | +13.4 | +0.8% | 409,800 |
| 2022/08/23 | 1,600 | 1,633.3 | 1,533.3 | 1,613.3 | -6.7 | -0.4% | 594,300 |
| 2022/08/22 | 1,676.7 | 1,706.7 | 1,608.3 | 1,620 | -90 | -5.3% | 527,700 |
| 2022/08/19 | 1,706.7 | 1,770 | 1,673.3 | 1,710 | +58.3 | +3.5% | 728,100 |
| 2022/08/18 | 1,700 | 1,710 | 1,623.3 | 1,651.7 | -58.3 | -3.4% | 596,400 |
| 2022/08/17 | 1,581.7 | 1,753.3 | 1,573.3 | 1,710 | +151.7 | +9.7% | 1,040,700 |
| 2022/08/16 | 1,633.3 | 1,655 | 1,553.3 | 1,558.3 | -121.7 | -7.2% | 1,279,200 |
| 2022/08/15 | 1,433.3 | 1,690 | 1,431.7 | 1,680 | +223.3 | +15.3% | 2,809,200 |
| 2022/08/12 | 1,456.7 | 1,456.7 | 1,456.7 | 1,456.7 | +233.4 | +19.1% | 309,900 |
| 2022/08/10 | 1,210 | 1,258.3 | 1,165 | 1,223.3 | -56.7 | -4.4% | 502,200 |
| 2022/08/09 | 1,223.3 | 1,305 | 1,218.3 | 1,280 | +63.3 | +5.2% | 567,000 |
| 2022/08/08 | 1,255 | 1,275 | 1,178.3 | 1,216.7 | -61.6 | -4.8% | 522,300 |
| 2022/08/05 | 1,278.3 | 1,285 | 1,226.7 | 1,278.3 | -18.4 | -1.4% | 357,900 |
| 2022/08/04 | 1,348.3 | 1,351.7 | 1,280 | 1,296.7 | -53.3 | -3.9% | 597,600 |
| 2022/08/03 | 1,355 | 1,371.7 | 1,338.3 | 1,350 | -5 | -0.4% | 324,300 |
| 2022/08/02 | 1,343.3 | 1,363.3 | 1,321.7 | 1,355 | +6.7 | +0.5% | 419,700 |
| 2022/08/01 | 1,300 | 1,366.7 | 1,291.7 | 1,348.3 | +41.6 | +3.2% | 501,300 |
| 2022/07/29 | 1,283.3 | 1,380 | 1,253.3 | 1,306.7 | +16.7 | +1.3% | 698,400 |
| 2022/07/28 | 1,338.3 | 1,380 | 1,263.3 | 1,290 | -28.3 | -2.1% | 886,200 |
| 2022/07/27 | 1,383.3 | 1,400 | 1,305 | 1,318.3 | -83.4 | -5.9% | 725,700 |
| 2022/07/26 | 1,285 | 1,433.3 | 1,283.3 | 1,401.7 | +110 | +8.5% | 1,254,300 |
| 2022/07/25 | 1,303.3 | 1,338.3 | 1,266.7 | 1,291.7 | -35 | -2.6% | 731,100 |
| 2022/07/22 | 1,233.3 | 1,341.7 | 1,168.3 | 1,326.7 | +93.4 | +7.6% | 1,071,900 |
| 2022/07/21 | 1,113.3 | 1,240 | 1,101.7 | 1,233.3 | +105 | +9.3% | 846,900 |
| 2022/07/20 | 1,205 | 1,213.3 | 1,093.3 | 1,128.3 | -85 | -7% | 904,500 |
| 2022/07/19 | 1,213.3 | 1,246.7 | 1,151.7 | 1,213.3 | -10 | -0.8% | 501,000 |
| 2022/07/15 | 1,236.7 | 1,293.3 | 1,206.7 | 1,223.3 | -1.7 | -0.1% | 857,100 |
| 2022/07/14 | 1,235 | 1,236.7 | 1,168.3 | 1,225 | -10 | -0.8% | 1,081,800 |
| 2022/07/13 | 1,148.3 | 1,253.3 | 1,111.7 | 1,235 | +103.3 | +9.1% | 1,240,200 |
| 2022/07/12 | 1,078.3 | 1,165 | 1,068.3 | 1,131.7 | +40 | +3.7% | 943,800 |
| 2022/07/11 | 1,150 | 1,215 | 1,090 | 1,091.7 | +1.7 | +0.2% | 1,717,500 |
| 2022/07/08 | 1,125 | 1,200 | 1,050 | 1,090 | -15 | -1.4% | 2,604,300 |
| 2022/07/07 | 962.3 | 1,121.7 | 939.7 | 1,105 | +138 | +14.3% | 1,210,200 |
| 2022/07/06 | 900 | 1,030 | 890.7 | 967 | +68.3 | +7.6% | 1,309,500 |
| 2022/07/05 | 924.3 | 949 | 868 | 898.7 | -13.6 | -1.5% | 1,156,800 |
| 2022/07/04 | 1,000 | 1,096.7 | 880.3 | 912.3 | -58 | -6% | 3,155,400 |
| 2022/07/01 | 903.3 | 996 | 882.7 | 970.3 | +50.3 | +5.5% | 1,388,400 |
| 2022/06/30 | 979 | 983.3 | 905.7 | 920 | -62 | -6.3% | 1,114,200 |
| 2022/06/29 | 929.7 | 996.7 | 904 | 982 | +19 | +2% | 3,331,200 |
| 2022/06/28 | 890 | 998 | 858.7 | 963 | +29.7 | +3.2% | 11,120,700 |
| 2022/06/27 | 766.7 | 933.3 | 755 | 933.3 | - | - | 12,863,400 |
501～
549
件表示中 / 549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 | 200,300円 | +34.9% | +36.4% | 0.90% | 24.64倍 | 9.09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 |
| トーカイ | 216,000円 | +3.4% | -3.6% | 2.69% | 13.10倍 | 0.85倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| シグマクシスＨ | 164,800円 | +11.6% | +22.2% | 2.06% | 17.70倍 | 5.23倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ＬＩＮＫ＆Ｍ | 63,600円 | +8.6% | +16.0% | 1.87% | 20.86倍 | 6.63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 | 75,600円 | +15.3% | +26.3% | 1.59% | 23.05倍 | 4.34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 |
市場注目の銘柄
チャート関連のコラム
