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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 2017/08/21 | 1,161 | 1,180 | 1,158 | 1,166 | -2 | -0.2% | 303,000 |
| 2017/08/18 | 1,171 | 1,181 | 1,162 | 1,168 | -10 | -0.8% | 242,800 |
| 2017/08/17 | 1,193 | 1,197 | 1,178 | 1,178 | -15 | -1.3% | 250,100 |
| 2017/08/16 | 1,198 | 1,202 | 1,189 | 1,193 | -5 | -0.4% | 252,900 |
| 2017/08/15 | 1,199 | 1,206 | 1,185 | 1,198 | +20 | +1.7% | 258,500 |
| 2017/08/14 | 1,197 | 1,200 | 1,177 | 1,178 | -31 | -2.6% | 413,800 |
| 2017/08/10 | 1,226 | 1,226 | 1,195 | 1,209 | -18 | -1.5% | 503,500 |
| 2017/08/09 | 1,251 | 1,266 | 1,222 | 1,227 | -30 | -2.4% | 749,600 |
| 2017/08/08 | 1,301 | 1,305 | 1,253 | 1,257 | -161 | -11.4% | 966,100 |
| 2017/08/07 | 1,419 | 1,440 | 1,415 | 1,418 | ±0 | ±0% | 232,500 |
| 2017/08/04 | 1,383 | 1,418 | 1,375 | 1,418 | +37 | +2.7% | 303,900 |
| 2017/08/03 | 1,384 | 1,388 | 1,371 | 1,381 | -2 | -0.1% | 132,400 |
| 2017/08/02 | 1,361 | 1,388 | 1,361 | 1,383 | +22 | +1.6% | 212,700 |
| 2017/08/01 | 1,363 | 1,376 | 1,357 | 1,361 | -7 | -0.5% | 131,300 |
| 2017/07/31 | 1,378 | 1,378 | 1,359 | 1,368 | -12 | -0.9% | 140,700 |
| 2017/07/28 | 1,387 | 1,390 | 1,369 | 1,380 | -12 | -0.9% | 142,700 |
| 2017/07/27 | 1,386 | 1,407 | 1,383 | 1,392 | +6 | +0.4% | 166,600 |
| 2017/07/26 | 1,385 | 1,392 | 1,376 | 1,386 | +5 | +0.4% | 116,300 |
| 2017/07/25 | 1,378 | 1,385 | 1,372 | 1,381 | +3 | +0.2% | 98,300 |
| 2017/07/24 | 1,376 | 1,381 | 1,362 | 1,378 | -4 | -0.3% | 149,700 |
| 2017/07/21 | 1,380 | 1,387 | 1,372 | 1,382 | +2 | +0.1% | 122,700 |
| 2017/07/20 | 1,371 | 1,390 | 1,371 | 1,380 | +10 | +0.7% | 145,300 |
| 2017/07/19 | 1,350 | 1,375 | 1,341 | 1,370 | +18 | +1.3% | 176,500 |
| 2017/07/18 | 1,335 | 1,358 | 1,331 | 1,352 | +13 | +1% | 217,000 |
| 2017/07/14 | 1,344 | 1,350 | 1,333 | 1,339 | -3 | -0.2% | 140,800 |
| 2017/07/13 | 1,350 | 1,350 | 1,336 | 1,342 | -2 | -0.1% | 126,600 |
| 2017/07/12 | 1,343 | 1,357 | 1,338 | 1,344 | +1 | +0.1% | 147,900 |
| 2017/07/11 | 1,335 | 1,345 | 1,326 | 1,343 | +9 | +0.7% | 139,200 |
| 2017/07/10 | 1,346 | 1,346 | 1,330 | 1,334 | -3 | -0.2% | 146,400 |
| 2017/07/07 | 1,341 | 1,347 | 1,331 | 1,337 | -9 | -0.7% | 185,600 |
| 2017/07/06 | 1,348 | 1,353 | 1,337 | 1,346 | -5 | -0.4% | 167,000 |
| 2017/07/05 | 1,339 | 1,353 | 1,312 | 1,351 | +12 | +0.9% | 312,200 |
| 2017/07/04 | 1,380 | 1,390 | 1,337 | 1,339 | -26 | -1.9% | 319,000 |
| 2017/07/03 | 1,382 | 1,390 | 1,360 | 1,365 | -22 | -1.6% | 265,300 |
| 2017/06/30 | 1,398 | 1,406 | 1,378 | 1,387 | -27 | -1.9% | 270,400 |
| 2017/06/29 | 1,400 | 1,414 | 1,392 | 1,414 | +22 | +1.6% | 272,200 |
| 2017/06/28 | 1,429 | 1,436 | 1,391 | 1,392 | -88 | -5.9% | 621,400 |
| 2017/06/27 | 1,502 | 1,504 | 1,479 | 1,480 | -21 | -1.4% | 724,000 |
| 2017/06/26 | 1,495 | 1,507 | 1,489 | 1,501 | +8 | +0.5% | 297,700 |
| 2017/06/23 | 1,496 | 1,503 | 1,482 | 1,493 | -2 | -0.1% | 269,400 |
1901～
1950
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
