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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,197 | 1,205 | 1,191 | 1,198 | +8 | +0.7% | 134,600 |
| 2018/01/31 | 1,202 | 1,212 | 1,188 | 1,190 | -17 | -1.4% | 278,400 |
| 2018/01/30 | 1,230 | 1,240 | 1,207 | 1,207 | -22 | -1.8% | 392,100 |
| 2018/01/29 | 1,241 | 1,249 | 1,225 | 1,229 | -8 | -0.6% | 179,500 |
| 2018/01/26 | 1,226 | 1,240 | 1,225 | 1,237 | +11 | +0.9% | 175,100 |
| 2018/01/25 | 1,225 | 1,231 | 1,217 | 1,226 | -1 | -0.1% | 131,600 |
| 2018/01/24 | 1,237 | 1,241 | 1,221 | 1,227 | -6 | -0.5% | 187,300 |
| 2018/01/23 | 1,221 | 1,236 | 1,221 | 1,233 | +17 | +1.4% | 276,800 |
| 2018/01/22 | 1,209 | 1,220 | 1,207 | 1,216 | +8 | +0.7% | 158,000 |
| 2018/01/19 | 1,200 | 1,211 | 1,200 | 1,208 | +11 | +0.9% | 185,200 |
| 2018/01/18 | 1,206 | 1,208 | 1,197 | 1,197 | ±0 | ±0% | 122,100 |
| 2018/01/17 | 1,206 | 1,206 | 1,196 | 1,197 | -3 | -0.3% | 162,000 |
| 2018/01/16 | 1,207 | 1,207 | 1,194 | 1,200 | -7 | -0.6% | 116,300 |
| 2018/01/15 | 1,205 | 1,215 | 1,202 | 1,207 | +11 | +0.9% | 115,600 |
| 2018/01/12 | 1,203 | 1,217 | 1,192 | 1,196 | -8 | -0.7% | 207,400 |
| 2018/01/11 | 1,212 | 1,212 | 1,196 | 1,204 | -6 | -0.5% | 139,100 |
| 2018/01/10 | 1,204 | 1,214 | 1,200 | 1,210 | +5 | +0.4% | 154,000 |
| 2018/01/09 | 1,193 | 1,206 | 1,190 | 1,205 | +18 | +1.5% | 230,300 |
| 2018/01/05 | 1,172 | 1,187 | 1,167 | 1,187 | +15 | +1.3% | 170,000 |
| 2018/01/04 | 1,176 | 1,178 | 1,160 | 1,172 | -10 | -0.8% | 271,300 |
| 2017/12/29 | 1,186 | 1,193 | 1,176 | 1,182 | -3 | -0.3% | 112,600 |
| 2017/12/28 | 1,196 | 1,196 | 1,183 | 1,185 | -14 | -1.2% | 119,200 |
| 2017/12/27 | 1,172 | 1,204 | 1,168 | 1,199 | +26 | +2.2% | 183,400 |
| 2017/12/26 | 1,171 | 1,183 | 1,168 | 1,173 | -2 | -0.2% | 252,000 |
| 2017/12/25 | 1,183 | 1,184 | 1,166 | 1,175 | -5 | -0.4% | 205,100 |
| 2017/12/22 | 1,187 | 1,193 | 1,177 | 1,180 | -9 | -0.8% | 206,000 |
| 2017/12/21 | 1,190 | 1,195 | 1,185 | 1,189 | -1 | -0.1% | 102,900 |
| 2017/12/20 | 1,210 | 1,210 | 1,189 | 1,190 | -19 | -1.6% | 159,500 |
| 2017/12/19 | 1,207 | 1,212 | 1,198 | 1,209 | +2 | +0.2% | 114,500 |
| 2017/12/18 | 1,219 | 1,224 | 1,205 | 1,207 | ±0 | ±0% | 142,000 |
| 2017/12/15 | 1,219 | 1,219 | 1,201 | 1,207 | -12 | -1% | 142,300 |
| 2017/12/14 | 1,210 | 1,225 | 1,206 | 1,219 | +8 | +0.7% | 207,800 |
| 2017/12/13 | 1,201 | 1,211 | 1,201 | 1,211 | +6 | +0.5% | 126,900 |
| 2017/12/12 | 1,210 | 1,215 | 1,203 | 1,205 | -4 | -0.3% | 115,700 |
| 2017/12/11 | 1,197 | 1,209 | 1,191 | 1,209 | +12 | +1% | 169,800 |
| 2017/12/08 | 1,182 | 1,199 | 1,182 | 1,197 | +17 | +1.4% | 118,000 |
| 2017/12/07 | 1,174 | 1,189 | 1,173 | 1,180 | +11 | +0.9% | 124,800 |
| 2017/12/06 | 1,182 | 1,189 | 1,165 | 1,169 | -13 | -1.1% | 134,600 |
| 2017/12/05 | 1,197 | 1,197 | 1,164 | 1,182 | -19 | -1.6% | 253,000 |
| 2017/12/04 | 1,208 | 1,223 | 1,200 | 1,201 | -7 | -0.6% | 178,200 |
| 2017/12/01 | 1,210 | 1,225 | 1,204 | 1,208 | -2 | -0.2% | 183,400 |
| 2017/11/30 | 1,210 | 1,216 | 1,186 | 1,210 | -2 | -0.2% | 383,700 |
| 2017/11/29 | 1,203 | 1,216 | 1,202 | 1,212 | +9 | +0.7% | 160,000 |
| 2017/11/28 | 1,215 | 1,216 | 1,192 | 1,203 | -9 | -0.7% | 136,500 |
| 2017/11/27 | 1,212 | 1,217 | 1,209 | 1,212 | +3 | +0.2% | 130,800 |
| 2017/11/24 | 1,192 | 1,211 | 1,187 | 1,209 | +17 | +1.4% | 247,100 |
| 2017/11/22 | 1,183 | 1,194 | 1,176 | 1,192 | +9 | +0.8% | 198,800 |
| 2017/11/21 | 1,177 | 1,190 | 1,173 | 1,183 | +14 | +1.2% | 257,900 |
| 2017/11/20 | 1,145 | 1,169 | 1,143 | 1,169 | +30 | +2.6% | 277,000 |
| 2017/11/17 | 1,135 | 1,145 | 1,128 | 1,139 | +12 | +1.1% | 252,000 |
1801～
1850
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
