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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,750 | 2,768 | 2,606 | 2,730 | +462 | +20.4% | 2,622,400 |
| 2024/05/09 | 2,315 | 2,323 | 2,236 | 2,268 | -52 | -2.2% | 454,800 |
| 2024/05/08 | 2,318 | 2,389 | 2,305 | 2,320 | -30 | -1.3% | 381,700 |
| 2024/05/07 | 2,300 | 2,350 | 2,290 | 2,350 | +114 | +5.1% | 297,900 |
| 2024/05/02 | 2,257 | 2,286 | 2,217 | 2,236 | -2 | -0.1% | 170,600 |
| 2024/05/01 | 2,210 | 2,257 | 2,187 | 2,238 | +18 | +0.8% | 223,800 |
| 2024/04/30 | 2,300 | 2,308 | 2,205 | 2,220 | -53 | -2.3% | 288,400 |
| 2024/04/26 | 2,260 | 2,310 | 2,255 | 2,273 | +44 | +2% | 197,100 |
| 2024/04/25 | 2,314 | 2,319 | 2,229 | 2,229 | -94 | -4% | 179,300 |
| 2024/04/24 | 2,342 | 2,368 | 2,295 | 2,323 | +39 | +1.7% | 192,400 |
| 2024/04/23 | 2,334 | 2,334 | 2,273 | 2,284 | -23 | -1% | 129,200 |
| 2024/04/22 | 2,245 | 2,307 | 2,212 | 2,307 | +57 | +2.5% | 274,300 |
| 2024/04/19 | 2,372 | 2,372 | 2,212 | 2,250 | -145 | -6.1% | 345,900 |
| 2024/04/18 | 2,328 | 2,437 | 2,309 | 2,395 | +100 | +4.4% | 304,600 |
| 2024/04/17 | 2,337 | 2,364 | 2,295 | 2,295 | -37 | -1.6% | 195,500 |
| 2024/04/16 | 2,350 | 2,358 | 2,312 | 2,332 | -76 | -3.2% | 256,800 |
| 2024/04/15 | 2,407 | 2,430 | 2,387 | 2,408 | -29 | -1.2% | 120,700 |
| 2024/04/12 | 2,423 | 2,463 | 2,407 | 2,437 | -1 | ±0% | 141,700 |
| 2024/04/11 | 2,397 | 2,444 | 2,378 | 2,438 | -9 | -0.4% | 273,300 |
| 2024/04/10 | 2,569 | 2,584 | 2,435 | 2,447 | -86 | -3.4% | 293,600 |
| 2024/04/09 | 2,500 | 2,548 | 2,486 | 2,533 | +33 | +1.3% | 291,200 |
| 2024/04/08 | 2,581 | 2,599 | 2,496 | 2,500 | -98 | -3.8% | 452,200 |
| 2024/04/05 | 2,594 | 2,610 | 2,537 | 2,598 | -79 | -3% | 344,800 |
| 2024/04/04 | 2,640 | 2,708 | 2,589 | 2,677 | +67 | +2.6% | 222,900 |
| 2024/04/03 | 2,620 | 2,697 | 2,602 | 2,610 | -40 | -1.5% | 282,800 |
| 2024/04/02 | 2,730 | 2,730 | 2,633 | 2,650 | -91 | -3.3% | 298,000 |
| 2024/04/01 | 2,819 | 2,842 | 2,740 | 2,741 | -1 | ±0% | 248,100 |
| 2024/03/29 | 2,827 | 2,914 | 2,733 | 2,742 | +13 | +0.5% | 472,600 |
| 2024/03/28 | 2,750 | 2,848 | 2,713 | 2,729 | -8 | -0.3% | 369,100 |
| 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 |
1～
50
件表示中 / 459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 | 273,000円 | +34.9% | +36.4% | 0.66% | 31.41倍 | 11.58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 |
| ＧＥＮＤＡ | 302,000円 | +79.5% | +26.5% | 0.00% | 24.21倍 | 5.36倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| 乃村工 | 85,700円 | +2.1% | +7.0% | 3.15% | 23.29倍 | 1.90倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| パソナＧ | 224,900円 | -0.7% | -34.9% | 3.33% | 0.88倍 | 1.67倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| 日本ハウズ | 143,800円 | - | - | - | - | 2.16倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
市場注目の銘柄
チャート関連のコラム
