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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,650 | 2,778 | 2,647 | 2,737 | +122 | +4.7% | 343,800 |
| 2024/03/26 | 2,642 | 2,672 | 2,612 | 2,615 | -35 | -1.3% | 182,100 |
| 2024/03/25 | 2,680 | 2,733 | 2,650 | 2,650 | -42 | -1.6% | 207,400 |
| 2024/03/22 | 2,709 | 2,734 | 2,666 | 2,692 | -7 | -0.3% | 258,400 |
| 2024/03/21 | 2,800 | 2,830 | 2,663 | 2,699 | -64 | -2.3% | 465,100 |
| 2024/03/19 | 2,820 | 2,880 | 2,744 | 2,763 | -99 | -3.5% | 260,500 |
| 2024/03/18 | 2,780 | 2,862 | 2,751 | 2,862 | +132 | +4.8% | 193,400 |
| 2024/03/15 | 2,800 | 2,830 | 2,730 | 2,730 | -90 | -3.2% | 262,800 |
| 2024/03/14 | 2,820 | 2,865 | 2,778 | 2,820 | -39 | -1.4% | 183,500 |
| 2024/03/13 | 2,914 | 2,934 | 2,842 | 2,859 | -78 | -2.7% | 181,000 |
| 2024/03/12 | 2,813 | 2,937 | 2,766 | 2,937 | +127 | +4.5% | 240,100 |
| 2024/03/11 | 2,872 | 2,880 | 2,781 | 2,810 | -112 | -3.8% | 368,200 |
| 2024/03/08 | 2,944 | 3,030 | 2,908 | 2,922 | -28 | -0.9% | 402,200 |
| 2024/03/07 | 2,945 | 3,045 | 2,932 | 2,950 | +15 | +0.5% | 497,900 |
| 2024/03/06 | 2,807 | 2,942 | 2,744 | 2,935 | +127 | +4.5% | 366,600 |
| 2024/03/05 | 2,809 | 2,828 | 2,701 | 2,808 | -41 | -1.4% | 376,400 |
| 2024/03/04 | 2,950 | 2,970 | 2,840 | 2,849 | -94 | -3.2% | 307,000 |
| 2024/03/01 | 2,945 | 2,987 | 2,878 | 2,943 | +8 | +0.3% | 350,800 |
| 2024/02/29 | 2,920 | 2,998 | 2,915 | 2,935 | -29 | -1% | 382,300 |
| 2024/02/28 | 2,896 | 2,998 | 2,896 | 2,964 | +118 | +4.1% | 813,800 |
| 2024/02/27 | 2,900 | 2,905 | 2,801 | 2,846 | -22 | -0.8% | 326,000 |
| 2024/02/26 | 2,775 | 2,869 | 2,725 | 2,868 | +152 | +5.6% | 442,300 |
| 2024/02/22 | 2,770 | 2,775 | 2,658 | 2,716 | -16 | -0.6% | 466,600 |
| 2024/02/21 | 2,810 | 2,820 | 2,685 | 2,732 | -71 | -2.5% | 537,400 |
| 2024/02/20 | 2,822 | 2,910 | 2,778 | 2,803 | -11 | -0.4% | 697,700 |
| 2024/02/19 | 2,787 | 2,848 | 2,732 | 2,814 | +3 | +0.1% | 690,400 |
| 2024/02/16 | 2,579 | 2,817 | 2,553 | 2,811 | +260 | +10.2% | 1,434,300 |
| 2024/02/15 | 2,430 | 2,569 | 2,430 | 2,551 | +134 | +5.5% | 969,600 |
| 2024/02/14 | 2,367 | 2,485 | 2,362 | 2,417 | ±0 | ±0% | 624,300 |
| 2024/02/13 | 2,447 | 2,532 | 2,330 | 2,417 | +40 | +1.7% | 1,499,200 |
| 2024/02/09 | 2,370 | 2,429 | 2,359 | 2,377 | -19 | -0.8% | 411,000 |
| 2024/02/08 | 2,441 | 2,449 | 2,372 | 2,396 | -37 | -1.5% | 399,000 |
| 2024/02/07 | 2,436 | 2,451 | 2,392 | 2,433 | -28 | -1.1% | 299,500 |
| 2024/02/06 | 2,457 | 2,474 | 2,408 | 2,461 | -9 | -0.4% | 341,100 |
| 2024/02/05 | 2,364 | 2,470 | 2,330 | 2,470 | +132 | +5.6% | 551,400 |
| 2024/02/02 | 2,300 | 2,383 | 2,294 | 2,338 | +38 | +1.7% | 382,100 |
| 2024/02/01 | 2,288 | 2,335 | 2,283 | 2,300 | -18 | -0.8% | 294,400 |
| 2024/01/31 | 2,348 | 2,348 | 2,280 | 2,318 | -34 | -1.4% | 429,300 |
| 2024/01/30 | 2,370 | 2,374 | 2,302 | 2,352 | +32 | +1.4% | 292,300 |
| 2024/01/29 | 2,370 | 2,370 | 2,292 | 2,320 | -13 | -0.6% | 322,000 |
| 2024/01/26 | 2,352 | 2,363 | 2,290 | 2,333 | -10 | -0.4% | 293,600 |
| 2024/01/25 | 2,371 | 2,373 | 2,292 | 2,343 | -38 | -1.6% | 332,400 |
| 2024/01/24 | 2,399 | 2,463 | 2,374 | 2,381 | -56 | -2.3% | 311,600 |
| 2024/01/23 | 2,429 | 2,497 | 2,401 | 2,437 | +47 | +2% | 677,600 |
| 2024/01/22 | 2,305 | 2,402 | 2,298 | 2,390 | +88 | +3.8% | 501,000 |
| 2024/01/19 | 2,255 | 2,354 | 2,213 | 2,302 | +81 | +3.6% | 481,300 |
| 2024/01/18 | 2,225 | 2,249 | 2,205 | 2,221 | -30 | -1.3% | 343,700 |
| 2024/01/17 | 2,337 | 2,338 | 2,234 | 2,251 | -110 | -4.7% | 657,700 |
| 2024/01/16 | 2,415 | 2,460 | 2,353 | 2,361 | -29 | -1.2% | 369,300 |
| 2024/01/15 | 2,465 | 2,470 | 2,358 | 2,390 | -60 | -2.4% | 446,700 |
251～
300
件表示中 / 680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 | 52,900円 | +33.0% | -80.1% | 1.70% | - | 1.76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 |
| タナベコンサル | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アサンテ | 154,600円 | +4.2% | +39.1% | 4.01% | 17.97倍 | 1.25倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| セントケアＨＤ | 73,600円 | +4.2% | -20.8% | 4.08% | 12.09倍 | 1.12倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ＬＩＦＵＬＬ | 13,600円 | -11.1% | - | 2.73% | 9.17倍 | 0.72倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
