ウェルネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,116 | 1,120 | 1,091 | 1,096 | -28 | -2.5% | 389,800 |
| 2018/06/27 | 1,136 | 1,136 | 1,115 | 1,124 | -72 | -6% | 498,200 |
| 2018/06/26 | 1,197 | 1,203 | 1,188 | 1,196 | -6 | -0.5% | 642,300 |
| 2018/06/25 | 1,217 | 1,218 | 1,196 | 1,202 | -1 | -0.1% | 329,000 |
| 2018/06/22 | 1,192 | 1,203 | 1,187 | 1,203 | +10 | +0.8% | 180,500 |
| 2018/06/21 | 1,195 | 1,203 | 1,186 | 1,193 | +5 | +0.4% | 182,500 |
| 2018/06/20 | 1,172 | 1,188 | 1,164 | 1,188 | +5 | +0.4% | 248,200 |
| 2018/06/19 | 1,198 | 1,199 | 1,174 | 1,183 | -18 | -1.5% | 267,500 |
| 2018/06/18 | 1,207 | 1,217 | 1,194 | 1,201 | -5 | -0.4% | 237,300 |
| 2018/06/15 | 1,250 | 1,250 | 1,202 | 1,206 | -41 | -3.3% | 367,700 |
| 2018/06/14 | 1,255 | 1,278 | 1,230 | 1,247 | -14 | -1.1% | 375,100 |
| 2018/06/13 | 1,269 | 1,274 | 1,254 | 1,261 | -12 | -0.9% | 191,400 |
| 2018/06/12 | 1,266 | 1,273 | 1,262 | 1,273 | +3 | +0.2% | 156,100 |
| 2018/06/11 | 1,273 | 1,275 | 1,267 | 1,270 | -2 | -0.2% | 104,900 |
| 2018/06/08 | 1,274 | 1,282 | 1,271 | 1,272 | -1 | -0.1% | 127,900 |
| 2018/06/07 | 1,270 | 1,281 | 1,265 | 1,273 | -3 | -0.2% | 158,400 |
| 2018/06/06 | 1,272 | 1,276 | 1,265 | 1,276 | +7 | +0.6% | 155,600 |
| 2018/06/05 | 1,270 | 1,271 | 1,261 | 1,269 | -2 | -0.2% | 123,300 |
| 2018/06/04 | 1,279 | 1,281 | 1,262 | 1,271 | -2 | -0.2% | 152,400 |
| 2018/06/01 | 1,277 | 1,281 | 1,270 | 1,273 | -7 | -0.5% | 93,600 |
| 2018/05/31 | 1,275 | 1,284 | 1,265 | 1,280 | +10 | +0.8% | 208,200 |
| 2018/05/30 | 1,263 | 1,278 | 1,257 | 1,270 | -3 | -0.2% | 142,900 |
| 2018/05/29 | 1,289 | 1,296 | 1,268 | 1,273 | -12 | -0.9% | 182,100 |
| 2018/05/28 | 1,270 | 1,285 | 1,261 | 1,285 | +16 | +1.3% | 137,900 |
| 2018/05/25 | 1,261 | 1,273 | 1,255 | 1,269 | +9 | +0.7% | 107,700 |
| 2018/05/24 | 1,269 | 1,269 | 1,253 | 1,260 | -11 | -0.9% | 137,300 |
| 2018/05/23 | 1,265 | 1,275 | 1,261 | 1,271 | -1 | -0.1% | 153,900 |
| 2018/05/22 | 1,279 | 1,282 | 1,265 | 1,272 | +1 | +0.1% | 117,500 |
| 2018/05/21 | 1,259 | 1,276 | 1,258 | 1,271 | +14 | +1.1% | 159,000 |
| 2018/05/18 | 1,245 | 1,258 | 1,239 | 1,257 | +12 | +1% | 192,900 |
| 2018/05/17 | 1,249 | 1,249 | 1,239 | 1,245 | -6 | -0.5% | 115,000 |
| 2018/05/16 | 1,261 | 1,266 | 1,242 | 1,251 | -9 | -0.7% | 141,900 |
| 2018/05/15 | 1,257 | 1,279 | 1,251 | 1,260 | +3 | +0.2% | 154,100 |
| 2018/05/14 | 1,230 | 1,267 | 1,229 | 1,257 | +22 | +1.8% | 120,100 |
| 2018/05/11 | 1,271 | 1,282 | 1,234 | 1,235 | -48 | -3.7% | 301,300 |
| 2018/05/10 | 1,276 | 1,290 | 1,264 | 1,283 | ±0 | ±0% | 177,200 |
| 2018/05/09 | 1,301 | 1,310 | 1,276 | 1,283 | -18 | -1.4% | 251,200 |
| 2018/05/08 | 1,277 | 1,305 | 1,277 | 1,301 | +29 | +2.3% | 414,000 |
| 2018/05/07 | 1,235 | 1,273 | 1,233 | 1,272 | +39 | +3.2% | 361,600 |
| 2018/05/02 | 1,210 | 1,248 | 1,207 | 1,233 | +23 | +1.9% | 497,800 |
| 2018/05/01 | 1,180 | 1,218 | 1,175 | 1,210 | +30 | +2.5% | 420,700 |
| 2018/04/27 | 1,180 | 1,205 | 1,176 | 1,180 | ±0 | ±0% | 202,000 |
| 2018/04/26 | 1,171 | 1,180 | 1,164 | 1,180 | +11 | +0.9% | 176,000 |
| 2018/04/25 | 1,170 | 1,176 | 1,166 | 1,169 | -5 | -0.4% | 125,700 |
| 2018/04/24 | 1,168 | 1,176 | 1,162 | 1,174 | +7 | +0.6% | 95,900 |
| 2018/04/23 | 1,167 | 1,171 | 1,159 | 1,167 | +3 | +0.3% | 136,200 |
| 2018/04/20 | 1,164 | 1,174 | 1,162 | 1,164 | ±0 | ±0% | 75,600 |
| 2018/04/19 | 1,180 | 1,188 | 1,161 | 1,164 | -11 | -0.9% | 178,700 |
| 2018/04/18 | 1,158 | 1,176 | 1,158 | 1,175 | +15 | +1.3% | 153,000 |
| 2018/04/17 | 1,136 | 1,162 | 1,133 | 1,160 | +24 | +2.1% | 269,100 |
1701～
1750
件表示中 / 5015件
類似銘柄と比較する
現在ご覧いただいている「ウェルネット」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルネット | 75,400円 | +6.6% | +30.8% | 3.71% | 13.46倍 | 1.72倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ＫｅｙＨ | 79,300円 | +12.6% | -42.9% | 1.26% | 11.48倍 | 0.68倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| アシロ | 201,400円 | +31.9% | +295.3% | 1.68% | 17.69倍 | 5.43倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ブロメディア | 192,900円 | +5.6% | +53.0% | 2.59% | 16.17倍 | 2.97倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ぐるなび | 25,400円 | +10.7% | -19.5% | 0.00% | 61.20倍 | 2.91倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
