ウェルビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,086 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 5,300 |
| 2024/05/15 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 4,600 |
| 2024/05/14 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 9,700 |
| 2024/05/13 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 9,500 |
| 2024/05/10 | 1,085 | 1,086 | 1,085 | 1,085 | +1 | +0.1% | 3,600 |
| 2024/05/09 | 1,086 | 1,086 | 1,084 | 1,084 | ±0 | ±0% | 5,800 |
| 2024/05/08 | 1,085 | 1,085 | 1,084 | 1,084 | +1 | +0.1% | 3,400 |
| 2024/05/07 | 1,085 | 1,085 | 1,083 | 1,083 | ±0 | ±0% | 3,000 |
| 2024/05/02 | 1,083 | 1,084 | 1,083 | 1,083 | ±0 | ±0% | 8,300 |
| 2024/05/01 | 1,084 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 9,700 |
| 2024/04/30 | 1,083 | 1,085 | 1,083 | 1,084 | +2 | +0.2% | 27,800 |
| 2024/04/26 | 1,085 | 1,086 | 1,082 | 1,082 | -3 | -0.3% | 524,300 |
| 2024/04/25 | 1,085 | 1,086 | 1,085 | 1,085 | -2 | -0.2% | 6,000 |
| 2024/04/24 | 1,089 | 1,089 | 1,084 | 1,087 | +1 | +0.1% | 9,300 |
| 2024/04/23 | 1,085 | 1,089 | 1,085 | 1,086 | -1 | -0.1% | 7,200 |
| 2024/04/22 | 1,085 | 1,104 | 1,083 | 1,087 | -39 | -3.5% | 34,500 |
| 2024/04/19 | 1,087 | 1,126 | 1,085 | 1,126 | +40 | +3.7% | 56,600 |
| 2024/04/18 | 1,085 | 1,086 | 1,084 | 1,086 | +2 | +0.2% | 8,900 |
| 2024/04/17 | 1,086 | 1,086 | 1,084 | 1,084 | -3 | -0.3% | 41,900 |
| 2024/04/16 | 1,085 | 1,088 | 1,084 | 1,087 | ±0 | ±0% | 11,900 |
| 2024/04/15 | 1,084 | 1,088 | 1,084 | 1,087 | +3 | +0.3% | 14,800 |
| 2024/04/12 | 1,088 | 1,088 | 1,084 | 1,084 | ±0 | ±0% | 13,100 |
| 2024/04/11 | 1,084 | 1,087 | 1,084 | 1,084 | ±0 | ±0% | 11,700 |
| 2024/04/10 | 1,084 | 1,088 | 1,084 | 1,084 | ±0 | ±0% | 23,100 |
| 2024/04/09 | 1,085 | 1,087 | 1,084 | 1,084 | -1 | -0.1% | 10,000 |
| 2024/04/08 | 1,084 | 1,087 | 1,084 | 1,085 | +1 | +0.1% | 7,600 |
| 2024/04/05 | 1,084 | 1,087 | 1,084 | 1,084 | -3 | -0.3% | 14,000 |
| 2024/04/04 | 1,088 | 1,089 | 1,084 | 1,087 | +2 | +0.2% | 15,600 |
| 2024/04/03 | 1,087 | 1,088 | 1,083 | 1,085 | -1 | -0.1% | 45,400 |
| 2024/04/02 | 1,084 | 1,089 | 1,084 | 1,086 | -1 | -0.1% | 52,300 |
| 2024/04/01 | 1,082 | 1,088 | 1,082 | 1,087 | +5 | +0.5% | 29,900 |
| 2024/03/29 | 1,082 | 1,084 | 1,081 | 1,082 | +1 | +0.1% | 68,200 |
| 2024/03/28 | 1,079 | 1,085 | 1,079 | 1,081 | +5 | +0.5% | 75,100 |
| 2024/03/27 | 1,078 | 1,080 | 1,076 | 1,076 | ±0 | ±0% | 29,900 |
| 2024/03/26 | 1,077 | 1,079 | 1,076 | 1,076 | ±0 | ±0% | 35,100 |
| 2024/03/25 | 1,075 | 1,077 | 1,074 | 1,076 | -1 | -0.1% | 59,600 |
| 2024/03/22 | 1,082 | 1,083 | 1,073 | 1,077 | -6 | -0.6% | 85,300 |
| 2024/03/21 | 1,085 | 1,088 | 1,081 | 1,083 | -4 | -0.4% | 103,800 |
| 2024/03/19 | 1,087 | 1,088 | 1,086 | 1,087 | +1 | +0.1% | 136,000 |
| 2024/03/18 | 1,085 | 1,087 | 1,085 | 1,086 | +1 | +0.1% | 172,900 |
| 2024/03/15 | 1,085 | 1,086 | 1,085 | 1,085 | -1 | -0.1% | 73,100 |
| 2024/03/14 | 1,086 | 1,086 | 1,084 | 1,086 | ±0 | ±0% | 520,300 |
| 2024/03/13 | 1,085 | 1,086 | 1,084 | 1,086 | +1 | +0.1% | 409,100 |
| 2024/03/12 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 116,400 |
| 2024/03/11 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 91,600 |
| 2024/03/08 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 71,100 |
| 2024/03/07 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 49,200 |
| 2024/03/06 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 72,500 |
| 2024/03/05 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 55,900 |
| 2024/03/04 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 93,300 |
1～
50
件表示中 / 1611件
類似銘柄と比較する
現在ご覧いただいている「ウェルビー」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルビー | 108,500円 | - | - | - | - | 6.66倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。ＭＢＯで非上場化目指す |
| キャリアリンク | 243,200円 | +9.6% | +6.4% | 4.93% | 12.08倍 | 2.02倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| エアトリ | 136,600円 | +12.3% | -80.6% | 0.73% | 122.29倍 | 2.43倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| グリーンズ | 213,100円 | +7.9% | +26.0% | 1.08% | 7.04倍 | 3.53倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 早稲アカ | 154,400円 | +5.7% | +1.8% | 2.91% | 15.16倍 | 2.05倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
