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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 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 |
| 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 |
401～
450
件表示中 / 550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 | 202,000円 | +34.9% | +36.4% | 0.89% | 24.85倍 | 9.16倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ＬＩＮＫ＆Ｍ | 63,700円 | +8.6% | +16.0% | 1.87% | 20.89倍 | 6.64倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| カーブスＨＤ | 76,000円 | +15.3% | +26.3% | 1.58% | 23.17倍 | 4.36倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| Ｍ＆Ａキャピ | 217,700円 | -7.4% | -17.0% | 1.84% | 16.17倍 | 1.90倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| 弁護士コム | 303,500円 | +30.2% | +29.3% | 0.00% | 67.94倍 | 16.59倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
