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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 2,686.7 | 2,720 | 2,636.7 | 2,686.7 | -23.3 | -0.9% | 272,100 |
| 2023/03/07 | 2,776.7 | 2,776.7 | 2,683.3 | 2,710 | -66.7 | -2.4% | 386,100 |
| 2023/03/06 | 2,723.3 | 2,783.3 | 2,643.3 | 2,776.7 | +80 | +3% | 439,800 |
| 2023/03/03 | 2,613.3 | 2,713.3 | 2,583.3 | 2,696.7 | +96.7 | +3.7% | 358,500 |
| 2023/03/02 | 2,580 | 2,616.7 | 2,546.7 | 2,600 | +43.3 | +1.7% | 354,000 |
| 2023/03/01 | 2,583.3 | 2,606.7 | 2,546.7 | 2,556.7 | -6.6 | -0.3% | 332,100 |
| 2023/02/28 | 2,590 | 2,633.3 | 2,526.7 | 2,563.3 | -13.4 | -0.5% | 419,400 |
| 2023/02/27 | 2,650 | 2,693.3 | 2,573.3 | 2,576.7 | -83.3 | -3.1% | 444,300 |
| 2023/02/24 | 2,806.7 | 2,820 | 2,653.3 | 2,660 | -130 | -4.7% | 513,900 |
| 2023/02/22 | 2,820 | 2,873.3 | 2,770 | 2,790 | -66.7 | -2.3% | 403,500 |
| 2023/02/21 | 2,933.3 | 2,950 | 2,850 | 2,856.7 | -66.6 | -2.3% | 291,600 |
| 2023/02/20 | 2,736.7 | 2,933.3 | 2,726.7 | 2,923.3 | +173.3 | +6.3% | 593,100 |
| 2023/02/17 | 2,793.3 | 2,853.3 | 2,726.7 | 2,750 | -73.3 | -2.6% | 475,800 |
| 2023/02/16 | 2,873.3 | 2,903.3 | 2,766.7 | 2,823.3 | +66.6 | +2.4% | 1,035,600 |
| 2023/02/15 | 2,783.3 | 2,820 | 2,756.7 | 2,756.7 | -16.6 | -0.6% | 279,600 |
| 2023/02/14 | 2,850 | 2,850 | 2,743.3 | 2,773.3 | -60 | -2.1% | 369,900 |
| 2023/02/13 | 2,766.7 | 2,846.7 | 2,686.7 | 2,833.3 | -16.7 | -0.6% | 705,300 |
| 2023/02/10 | 2,933.3 | 3,046.7 | 2,820 | 2,850 | -133.3 | -4.5% | 1,385,400 |
| 2023/02/09 | 2,946.7 | 3,053.3 | 2,766.7 | 2,983.3 | +233.3 | +8.5% | 3,966,300 |
| 2023/02/08 | 2,646.7 | 2,750 | 2,596.7 | 2,750 | +123.3 | +4.7% | 932,100 |
| 2023/02/07 | 2,523.3 | 2,653.3 | 2,516.7 | 2,626.7 | +120 | +4.8% | 626,700 |
| 2023/02/06 | 2,466.7 | 2,516.7 | 2,426.7 | 2,506.7 | +46.7 | +1.9% | 280,800 |
| 2023/02/03 | 2,520 | 2,520 | 2,423.3 | 2,460 | -50 | -2% | 393,000 |
| 2023/02/02 | 2,533.3 | 2,563.3 | 2,473.3 | 2,510 | +10 | +0.4% | 302,100 |
| 2023/02/01 | 2,426.7 | 2,586.7 | 2,410 | 2,500 | +116.7 | +4.9% | 942,600 |
| 2023/01/31 | 2,356.7 | 2,413.3 | 2,316.7 | 2,383.3 | +86.6 | +3.8% | 495,300 |
| 2023/01/30 | 2,300 | 2,323.3 | 2,260 | 2,296.7 | +20 | +0.9% | 274,800 |
| 2023/01/27 | 2,306.7 | 2,426.7 | 2,253.3 | 2,276.7 | +3.4 | +0.1% | 747,600 |
| 2023/01/26 | 2,330 | 2,376.7 | 2,250 | 2,273.3 | -26.7 | -1.2% | 333,300 |
| 2023/01/25 | 2,243.3 | 2,353.3 | 2,216.7 | 2,300 | +70 | +3.1% | 510,600 |
| 2023/01/24 | 2,323.3 | 2,340 | 2,210 | 2,230 | -106.7 | -4.6% | 604,200 |
| 2023/01/23 | 2,373.3 | 2,420 | 2,310 | 2,336.7 | -36.6 | -1.5% | 287,100 |
| 2023/01/20 | 2,313.3 | 2,426.7 | 2,303.3 | 2,373.3 | +70 | +3% | 383,700 |
| 2023/01/19 | 2,213.3 | 2,303.3 | 2,156.7 | 2,303.3 | +56.6 | +2.5% | 324,600 |
| 2023/01/18 | 2,266.7 | 2,290 | 2,156.7 | 2,246.7 | -20 | -0.9% | 358,800 |
| 2023/01/17 | 2,316.7 | 2,343.3 | 2,260 | 2,266.7 | -23.3 | -1% | 177,600 |
| 2023/01/16 | 2,306.7 | 2,343.3 | 2,273.3 | 2,290 | -56.7 | -2.4% | 188,400 |
| 2023/01/13 | 2,300 | 2,356.7 | 2,286.7 | 2,346.7 | +46.7 | +2% | 187,200 |
| 2023/01/12 | 2,316.7 | 2,343.3 | 2,233.3 | 2,300 | -6.7 | -0.3% | 220,800 |
| 2023/01/11 | 2,366.7 | 2,406.7 | 2,306.7 | 2,306.7 | -3.3 | -0.1% | 265,500 |
| 2023/01/10 | 2,320 | 2,400 | 2,293.3 | 2,310 | -26.7 | -1.1% | 264,600 |
| 2023/01/06 | 2,220 | 2,360 | 2,186.7 | 2,336.7 | +100 | +4.5% | 366,600 |
| 2023/01/05 | 2,286.7 | 2,363.3 | 2,216.7 | 2,236.7 | -73.3 | -3.2% | 516,300 |
| 2023/01/04 | 2,473.3 | 2,503.3 | 2,286.7 | 2,310 | -210 | -8.3% | 592,800 |
| 2022/12/30 | 2,366.7 | 2,576.7 | 2,366.7 | 2,520 | +173.3 | +7.4% | 827,400 |
| 2022/12/29 | 2,273.3 | 2,366.7 | 2,243.3 | 2,346.7 | +30 | +1.3% | 391,200 |
| 2022/12/28 | 2,333.3 | 2,343.3 | 2,276.7 | 2,316.7 | -23.3 | -1% | 248,400 |
| 2022/12/27 | 2,206.7 | 2,340 | 2,203.3 | 2,340 | +176.7 | +8.2% | 428,700 |
| 2022/12/26 | 2,133.3 | 2,200 | 2,080 | 2,163.3 | ±0 | ±0% | 263,100 |
| 2022/12/23 | 2,260 | 2,266.7 | 2,143.3 | 2,163.3 | -113.4 | -5% | 375,000 |
551～
600
件表示中 / 722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 | 61,600円 | +17.4% | - | 0.00% | - | 2.33倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| ルネサンス | 103,300円 | +5.1% | +14.4% | 1.26% | 23.52倍 | 1.93倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| セラク | 157,700円 | +10.3% | +10.1% | 0.84% | 12.27倍 | 2.52倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ＮｅｘＴｏｎｅ | 215,800円 | +18.5% | +75.1% | 0.93% | 17.55倍 | 4.43倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ＡＢホテル | 151,300円 | +6.8% | +3.1% | 1.32% | 8.72倍 | 1.68倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
