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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 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 |
| 2017/09/04 | 1,187 | 1,187 | 1,168 | 1,170 | -17 | -1.4% | 223,300 |
| 2017/09/01 | 1,190 | 1,200 | 1,184 | 1,187 | -3 | -0.3% | 194,200 |
| 2017/08/31 | 1,188 | 1,193 | 1,182 | 1,190 | +3 | +0.3% | 184,000 |
| 2017/08/30 | 1,195 | 1,196 | 1,183 | 1,187 | -3 | -0.3% | 183,000 |
| 2017/08/29 | 1,197 | 1,203 | 1,186 | 1,190 | -7 | -0.6% | 243,300 |
| 2017/08/28 | 1,171 | 1,208 | 1,171 | 1,197 | +26 | +2.2% | 533,400 |
| 2017/08/25 | 1,175 | 1,181 | 1,170 | 1,171 | +1 | +0.1% | 156,100 |
| 2017/08/24 | 1,169 | 1,174 | 1,166 | 1,170 | +1 | +0.1% | 103,800 |
| 2017/08/23 | 1,178 | 1,179 | 1,164 | 1,169 | +1 | +0.1% | 130,900 |
| 2017/08/22 | 1,170 | 1,176 | 1,165 | 1,168 | +2 | +0.2% | 131,400 |
1901～
1950
件表示中 / 5055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 | 74,100円 | +5.3% | +2.2% | 3.98% | 12.66倍 | 1.59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 |
| ポピンズ | 147,700円 | +4.1% | +6.6% | 2.71% | 14.40倍 | 1.65倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| ＡＢ＆Ｃ | 96,800円 | +9.7% | +21.4% | 2.90% | 10.94倍 | 1.61倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ＨＡＮＡＴＯＵＲ | 113,500円 | +8.1% | +6.5% | 3.26% | 9.13倍 | 3.64倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| プログリット | 111,400円 | +28.0% | +31.2% | 1.71% | 17.59倍 | 6.16倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
