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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 2,220 | 2,290 | 2,210 | 2,276.7 | +40 | +1.8% | 201,600 |
| 2022/12/21 | 2,133.3 | 2,273.3 | 2,133.3 | 2,236.7 | +70 | +3.2% | 493,200 |
| 2022/12/20 | 2,313.3 | 2,350 | 2,123.3 | 2,166.7 | -146.6 | -6.3% | 936,900 |
| 2022/12/19 | 2,200 | 2,323.3 | 2,200 | 2,313.3 | +80 | +3.6% | 290,700 |
| 2022/12/16 | 2,216.7 | 2,283.3 | 2,160 | 2,233.3 | -46.7 | -2% | 396,600 |
| 2022/12/15 | 2,183.3 | 2,290 | 2,170 | 2,280 | +80 | +3.6% | 412,500 |
| 2022/12/14 | 2,173.3 | 2,200 | 2,083.3 | 2,200 | -6.7 | -0.3% | 622,800 |
| 2022/12/13 | 2,216.7 | 2,246.7 | 2,173.3 | 2,206.7 | -43.3 | -1.9% | 366,600 |
| 2022/12/12 | 2,266.7 | 2,283.3 | 2,203.3 | 2,250 | -86.7 | -3.7% | 355,500 |
| 2022/12/09 | 2,326.7 | 2,396.7 | 2,310 | 2,336.7 | +30 | +1.3% | 276,600 |
| 2022/12/08 | 2,380 | 2,390 | 2,270 | 2,306.7 | -93.3 | -3.9% | 302,400 |
| 2022/12/07 | 2,223.3 | 2,406.7 | 2,196.7 | 2,400 | +180 | +8.1% | 555,600 |
| 2022/12/06 | 2,296.7 | 2,316.7 | 2,190 | 2,220 | -50 | -2.2% | 369,300 |
| 2022/12/05 | 2,343.3 | 2,366.7 | 2,223.3 | 2,270 | -86.7 | -3.7% | 437,400 |
| 2022/12/02 | 2,470 | 2,470 | 2,336.7 | 2,356.7 | -123.3 | -5% | 480,600 |
| 2022/12/01 | 2,596.7 | 2,616.7 | 2,466.7 | 2,480 | -83.3 | -3.2% | 426,900 |
| 2022/11/30 | 2,556.7 | 2,600 | 2,513.3 | 2,563.3 | -36.7 | -1.4% | 299,400 |
| 2022/11/29 | 2,520 | 2,623.3 | 2,476.7 | 2,600 | +63.3 | +2.5% | 452,100 |
| 2022/11/28 | 2,500 | 2,566.7 | 2,470 | 2,536.7 | +16.7 | +0.7% | 255,600 |
| 2022/11/25 | 2,470 | 2,546.7 | 2,416.7 | 2,520 | +50 | +2% | 375,000 |
| 2022/11/24 | 2,496.7 | 2,586.7 | 2,463.3 | 2,470 | -33.3 | -1.3% | 525,300 |
| 2022/11/22 | 2,623.3 | 2,623.3 | 2,456.7 | 2,503.3 | -123.4 | -4.7% | 602,400 |
| 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 |
601～
650
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
