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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,101 | 1,132 | 1,100 | 1,127 | +22 | +2% | 218,800 |
| 2017/11/15 | 1,118 | 1,122 | 1,102 | 1,105 | -11 | -1% | 282,400 |
| 2017/11/14 | 1,117 | 1,119 | 1,109 | 1,116 | -1 | -0.1% | 172,900 |
| 2017/11/13 | 1,118 | 1,123 | 1,111 | 1,117 | +2 | +0.2% | 183,700 |
| 2017/11/10 | 1,114 | 1,115 | 1,103 | 1,115 | ±0 | ±0% | 142,200 |
| 2017/11/09 | 1,116 | 1,119 | 1,104 | 1,115 | +4 | +0.4% | 247,600 |
| 2017/11/08 | 1,100 | 1,113 | 1,098 | 1,111 | +13 | +1.2% | 210,000 |
| 2017/11/07 | 1,082 | 1,098 | 1,082 | 1,098 | +18 | +1.7% | 307,000 |
| 2017/11/06 | 1,091 | 1,092 | 1,077 | 1,080 | -11 | -1% | 468,700 |
| 2017/11/02 | 1,113 | 1,121 | 1,084 | 1,091 | -26 | -2.3% | 788,300 |
| 2017/11/01 | 1,168 | 1,170 | 1,103 | 1,117 | -99 | -8.1% | 1,170,500 |
| 2017/10/31 | 1,236 | 1,236 | 1,216 | 1,216 | -18 | -1.5% | 177,100 |
| 2017/10/30 | 1,229 | 1,237 | 1,227 | 1,234 | +11 | +0.9% | 153,900 |
| 2017/10/27 | 1,222 | 1,227 | 1,216 | 1,223 | +13 | +1.1% | 126,700 |
| 2017/10/26 | 1,196 | 1,226 | 1,196 | 1,210 | +12 | +1% | 168,900 |
| 2017/10/25 | 1,217 | 1,218 | 1,195 | 1,198 | -18 | -1.5% | 165,200 |
| 2017/10/24 | 1,205 | 1,223 | 1,204 | 1,216 | +11 | +0.9% | 141,800 |
| 2017/10/23 | 1,201 | 1,208 | 1,191 | 1,205 | +13 | +1.1% | 169,500 |
| 2017/10/20 | 1,205 | 1,209 | 1,189 | 1,192 | -15 | -1.2% | 254,300 |
| 2017/10/19 | 1,207 | 1,212 | 1,199 | 1,207 | -2 | -0.2% | 102,600 |
| 2017/10/18 | 1,208 | 1,218 | 1,204 | 1,209 | +1 | +0.1% | 120,600 |
| 2017/10/17 | 1,202 | 1,210 | 1,197 | 1,208 | +6 | +0.5% | 124,600 |
| 2017/10/16 | 1,198 | 1,204 | 1,189 | 1,202 | +10 | +0.8% | 138,500 |
| 2017/10/13 | 1,199 | 1,204 | 1,188 | 1,192 | -5 | -0.4% | 105,300 |
| 2017/10/12 | 1,189 | 1,202 | 1,188 | 1,197 | +10 | +0.8% | 168,200 |
| 2017/10/11 | 1,181 | 1,194 | 1,181 | 1,187 | -2 | -0.2% | 69,400 |
| 2017/10/10 | 1,180 | 1,192 | 1,174 | 1,189 | +11 | +0.9% | 115,100 |
| 2017/10/06 | 1,191 | 1,193 | 1,171 | 1,178 | -15 | -1.3% | 200,400 |
| 2017/10/05 | 1,190 | 1,198 | 1,187 | 1,193 | ±0 | ±0% | 99,000 |
| 2017/10/04 | 1,196 | 1,207 | 1,189 | 1,193 | +2 | +0.2% | 140,400 |
| 2017/10/03 | 1,198 | 1,198 | 1,183 | 1,191 | -5 | -0.4% | 179,200 |
| 2017/10/02 | 1,199 | 1,212 | 1,193 | 1,196 | +5 | +0.4% | 219,400 |
| 2017/09/29 | 1,182 | 1,198 | 1,178 | 1,191 | +11 | +0.9% | 190,400 |
| 2017/09/28 | 1,165 | 1,182 | 1,159 | 1,180 | +18 | +1.5% | 150,400 |
| 2017/09/27 | 1,158 | 1,169 | 1,156 | 1,162 | +6 | +0.5% | 115,400 |
| 2017/09/26 | 1,161 | 1,163 | 1,148 | 1,156 | -13 | -1.1% | 147,500 |
| 2017/09/25 | 1,153 | 1,170 | 1,153 | 1,169 | +23 | +2% | 166,300 |
| 2017/09/22 | 1,145 | 1,154 | 1,140 | 1,146 | +1 | +0.1% | 132,300 |
| 2017/09/21 | 1,138 | 1,150 | 1,136 | 1,145 | +7 | +0.6% | 168,600 |
| 2017/09/20 | 1,146 | 1,151 | 1,134 | 1,138 | -12 | -1% | 183,700 |
| 2017/09/19 | 1,155 | 1,159 | 1,147 | 1,150 | +3 | +0.3% | 136,500 |
| 2017/09/15 | 1,154 | 1,159 | 1,138 | 1,147 | -20 | -1.7% | 282,600 |
| 2017/09/14 | 1,137 | 1,199 | 1,135 | 1,167 | +31 | +2.7% | 455,600 |
| 2017/09/13 | 1,121 | 1,142 | 1,118 | 1,136 | +15 | +1.3% | 494,900 |
| 2017/09/12 | 1,131 | 1,132 | 1,115 | 1,121 | -1 | -0.1% | 439,800 |
| 2017/09/11 | 1,130 | 1,137 | 1,122 | 1,122 | -2 | -0.2% | 227,000 |
| 2017/09/08 | 1,120 | 1,138 | 1,119 | 1,124 | +2 | +0.2% | 276,200 |
| 2017/09/07 | 1,142 | 1,145 | 1,120 | 1,122 | -16 | -1.4% | 384,300 |
| 2017/09/06 | 1,139 | 1,150 | 1,132 | 1,138 | -11 | -1% | 300,600 |
| 2017/09/05 | 1,171 | 1,192 | 1,146 | 1,149 | -21 | -1.8% | 441,300 |
1851～
1900
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
