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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 2,043.3 | 2,060 | 1,936.7 | 1,953.3 | -76.7 | -3.8% | 380,700 |
| 2022/10/18 | 1,976.7 | 2,046.7 | 1,970 | 2,030 | +53.3 | +2.7% | 236,700 |
| 2022/10/17 | 1,983.3 | 2,033.3 | 1,960 | 1,976.7 | -50 | -2.5% | 244,200 |
| 2022/10/14 | 1,993.3 | 2,043.3 | 1,936.7 | 2,026.7 | +100 | +5.2% | 433,800 |
| 2022/10/13 | 2,026.7 | 2,060 | 1,870 | 1,926.7 | -116.6 | -5.7% | 1,134,900 |
| 2022/10/12 | 2,050 | 2,130 | 2,020 | 2,043.3 | -40 | -1.9% | 424,500 |
| 2022/10/11 | 2,200 | 2,206.7 | 2,000 | 2,083.3 | -146.7 | -6.6% | 1,014,000 |
| 2022/10/07 | 2,276.7 | 2,286.7 | 2,216.7 | 2,230 | -80 | -3.5% | 390,900 |
| 2022/10/06 | 2,320 | 2,360 | 2,260 | 2,310 | +20 | +0.9% | 468,000 |
| 2022/10/05 | 2,326.7 | 2,350 | 2,223.3 | 2,290 | -13.3 | -0.6% | 587,400 |
| 2022/10/04 | 2,203.3 | 2,310 | 2,186.7 | 2,303.3 | +100 | +4.5% | 503,700 |
| 2022/10/03 | 2,076.7 | 2,203.3 | 2,076.7 | 2,203.3 | +116.6 | +5.6% | 349,200 |
| 2022/09/30 | 2,126.7 | 2,156.7 | 2,070 | 2,086.7 | -106.6 | -4.9% | 345,600 |
| 2022/09/29 | 2,266.7 | 2,266.7 | 2,110 | 2,193.3 | +3.3 | +0.2% | 479,700 |
| 2022/09/28 | 2,056.7 | 2,190 | 2,036.7 | 2,190 | +126.7 | +6.1% | 507,000 |
| 2022/09/27 | 2,090 | 2,103.3 | 2,026.7 | 2,063.3 | +40 | +2% | 474,300 |
| 2022/09/26 | 2,150 | 2,160 | 2,020 | 2,023.3 | -130 | -6% | 491,100 |
| 2022/09/22 | 2,050 | 2,230 | 2,050 | 2,153.3 | +70 | +3.4% | 840,300 |
| 2022/09/21 | 2,166.7 | 2,183.3 | 2,003.3 | 2,083.3 | -113.4 | -5.2% | 774,600 |
| 2022/09/20 | 2,286.7 | 2,380 | 2,086.7 | 2,196.7 | -103.3 | -4.5% | 1,207,500 |
| 2022/09/16 | 2,283.3 | 2,330 | 2,190 | 2,300 | +20 | +0.9% | 727,800 |
| 2022/09/15 | 2,186.7 | 2,340 | 2,170 | 2,280 | +113.3 | +5.2% | 901,500 |
| 2022/09/14 | 2,156.7 | 2,316.7 | 2,130 | 2,166.7 | -16.6 | -0.8% | 895,200 |
| 2022/09/13 | 2,233.3 | 2,346.7 | 2,150 | 2,183.3 | -56.7 | -2.5% | 1,110,000 |
| 2022/09/12 | 2,283.3 | 2,310 | 2,203.3 | 2,240 | -36.7 | -1.6% | 774,600 |
| 2022/09/09 | 2,133.3 | 2,296.7 | 2,116.7 | 2,276.7 | +180 | +8.6% | 1,408,800 |
| 2022/09/08 | 2,023.3 | 2,160 | 2,023.3 | 2,096.7 | +106.7 | +5.4% | 1,519,200 |
| 2022/09/07 | 1,920 | 2,006.7 | 1,880 | 1,990 | +56.7 | +2.9% | 659,700 |
| 2022/09/06 | 1,850 | 2,000 | 1,800 | 1,933.3 | +76.6 | +4.1% | 1,057,800 |
| 2022/09/05 | 1,900 | 1,923.3 | 1,793.3 | 1,856.7 | -110 | -5.6% | 1,238,100 |
| 2022/09/02 | 2,133.3 | 2,146.7 | 1,840 | 1,966.7 | -160 | -7.5% | 2,059,500 |
| 2022/09/01 | 2,116.7 | 2,163.3 | 2,056.7 | 2,126.7 | -3.3 | -0.2% | 1,151,400 |
| 2022/08/31 | 2,003.3 | 2,186.7 | 2,003.3 | 2,130 | +110 | +5.4% | 2,090,700 |
| 2022/08/30 | 2,083.3 | 2,083.3 | 1,963.3 | 2,020 | -36.7 | -1.8% | 1,383,600 |
| 2022/08/29 | 1,880 | 2,070 | 1,866.7 | 2,056.7 | +143.4 | +7.5% | 1,924,800 |
| 2022/08/26 | 1,780 | 1,916.7 | 1,756.7 | 1,913.3 | +150 | +8.5% | 1,379,700 |
| 2022/08/25 | 1,656.7 | 1,813.3 | 1,651.7 | 1,763.3 | +136.6 | +8.4% | 1,293,300 |
| 2022/08/24 | 1,595 | 1,638.3 | 1,563.3 | 1,626.7 | +13.4 | +0.8% | 409,800 |
| 2022/08/23 | 1,600 | 1,633.3 | 1,533.3 | 1,613.3 | -6.7 | -0.4% | 594,300 |
| 2022/08/22 | 1,676.7 | 1,706.7 | 1,608.3 | 1,620 | -90 | -5.3% | 527,700 |
| 2022/08/19 | 1,706.7 | 1,770 | 1,673.3 | 1,710 | +58.3 | +3.5% | 728,100 |
| 2022/08/18 | 1,700 | 1,710 | 1,623.3 | 1,651.7 | -58.3 | -3.4% | 596,400 |
| 2022/08/17 | 1,581.7 | 1,753.3 | 1,573.3 | 1,710 | +151.7 | +9.7% | 1,040,700 |
| 2022/08/16 | 1,633.3 | 1,655 | 1,553.3 | 1,558.3 | -121.7 | -7.2% | 1,279,200 |
| 2022/08/15 | 1,433.3 | 1,690 | 1,431.7 | 1,680 | +223.3 | +15.3% | 2,809,200 |
| 2022/08/12 | 1,456.7 | 1,456.7 | 1,456.7 | 1,456.7 | +233.4 | +19.1% | 309,900 |
| 2022/08/10 | 1,210 | 1,258.3 | 1,165 | 1,223.3 | -56.7 | -4.4% | 502,200 |
| 2022/08/09 | 1,223.3 | 1,305 | 1,218.3 | 1,280 | +63.3 | +5.2% | 567,000 |
| 2022/08/08 | 1,255 | 1,275 | 1,178.3 | 1,216.7 | -61.6 | -4.8% | 522,300 |
| 2022/08/05 | 1,278.3 | 1,285 | 1,226.7 | 1,278.3 | -18.4 | -1.4% | 357,900 |
701～
750
件表示中 / 778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 | 77,400円 | +17.4% | - | 0.00% | - | 2.92倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ヒビノ | 268,200円 | +11.8% | +7.0% | 2.98% | 10.87倍 | 2.33倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 東 祥 | 71,400円 | -24.8% | -0.9% | 0.84% | 11.55倍 | 0.74倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ファルコＨＤ | 247,500円 | +0.7% | +4.0% | 5.05% | 12.65倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| エスプール | 33,100円 | +5.0% | +9.1% | 3.02% | 13.55倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
