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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/12 | 2,507 | 2,509 | 2,404 | 2,450 | -87 | -3.4% | 606,900 |
| 2024/01/11 | 2,514 | 2,556 | 2,466 | 2,537 | +51 | +2.1% | 501,200 |
| 2024/01/10 | 2,528 | 2,534 | 2,468 | 2,486 | -29 | -1.2% | 366,000 |
| 2024/01/09 | 2,472 | 2,522 | 2,384 | 2,515 | +68 | +2.8% | 707,200 |
| 2024/01/05 | 2,506 | 2,519 | 2,412 | 2,447 | -99 | -3.9% | 858,100 |
| 2024/01/04 | 2,446 | 2,561 | 2,400 | 2,546 | +50 | +2% | 601,500 |
| 2023/12/29 | 2,559 | 2,562 | 2,464 | 2,496 | -43 | -1.7% | 638,300 |
| 2023/12/28 | 2,409 | 2,539 | 2,377 | 2,539 | +121 | +5% | 725,400 |
301～
350
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
