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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,648 | 1,670 | 1,616 | 1,656 | -24 | -1.4% | 1,076,400 |
| 2024/10/21 | 1,545 | 1,697 | 1,527 | 1,680 | +144 | +9.4% | 1,731,100 |
| 2024/10/18 | 1,515 | 1,543 | 1,508 | 1,536 | -19 | -1.2% | 577,600 |
| 2024/10/17 | 1,589 | 1,597 | 1,532 | 1,555 | -29 | -1.8% | 744,000 |
| 2024/10/16 | 1,600 | 1,657 | 1,572 | 1,584 | +19 | +1.2% | 1,083,400 |
| 2024/10/15 | 1,609 | 1,675 | 1,563 | 1,565 | -25 | -1.6% | 1,320,600 |
| 2024/10/11 | 1,537 | 1,624 | 1,507 | 1,590 | +84 | +5.6% | 1,374,000 |
| 2024/10/10 | 1,575 | 1,598 | 1,501 | 1,506 | -45 | -2.9% | 1,115,100 |
| 2024/10/09 | 1,485 | 1,551 | 1,433 | 1,551 | +82 | +5.6% | 1,122,700 |
| 2024/10/08 | 1,540 | 1,582 | 1,468 | 1,469 | -71 | -4.6% | 1,386,500 |
| 2024/10/07 | 1,475 | 1,564 | 1,460 | 1,540 | +77 | +5.3% | 1,501,300 |
| 2024/10/04 | 1,448 | 1,475 | 1,425 | 1,463 | +19 | +1.3% | 1,396,800 |
| 2024/10/03 | 1,477 | 1,502 | 1,443 | 1,444 | -28 | -1.9% | 1,406,800 |
| 2024/10/02 | 1,511 | 1,542 | 1,455 | 1,472 | -91 | -5.8% | 1,936,200 |
| 2024/10/01 | 1,613 | 1,617 | 1,555 | 1,563 | -54 | -3.3% | 1,117,500 |
| 2024/09/30 | 1,683 | 1,759 | 1,617 | 1,617 | -106 | -6.2% | 1,137,700 |
| 2024/09/27 | 1,709 | 1,748 | 1,682 | 1,723 | +1 | +0.1% | 1,053,700 |
| 2024/09/26 | 1,735 | 1,737 | 1,654 | 1,722 | -16 | -0.9% | 1,728,000 |
| 2024/09/25 | 1,865 | 1,884 | 1,603 | 1,738 | -128 | -6.9% | 4,834,900 |
| 2024/09/24 | 1,902 | 1,923 | 1,855 | 1,866 | -68 | -3.5% | 1,261,100 |
| 2024/09/20 | 2,052 | 2,088 | 1,918 | 1,934 | -86 | -4.3% | 1,513,500 |
| 2024/09/19 | 2,061 | 2,084 | 1,985 | 2,020 | -30 | -1.5% | 1,399,000 |
| 2024/09/18 | 2,000 | 2,085 | 1,976 | 2,050 | +63 | +3.2% | 1,538,100 |
| 2024/09/17 | 1,900 | 1,987 | 1,878 | 1,987 | +110 | +5.9% | 1,210,200 |
| 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 |
151～
200
件表示中 / 721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 | 61,400円 | +17.4% | - | 0.00% | - | 2.32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 |
| ディーエムエス | 303,000円 | +0.5% | +0.3% | 7.52% | 19.77倍 | 1.00倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ルネサンス | 102,200円 | +5.1% | +14.4% | 1.27% | 23.27倍 | 1.91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 |
| ＡＢホテル | 151,200円 | +6.8% | +3.1% | 1.32% | 8.71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 |
| ＮｅｘＴｏｎｅ | 215,400円 | +18.5% | +75.1% | 0.93% | 17.52倍 | 4.42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 |
市場注目の銘柄
チャート関連のコラム
