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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/22 | 1,504 | 1,504 | 1,483 | 1,495 | -5 | -0.3% | 227,000 |
| 2017/06/21 | 1,487 | 1,509 | 1,480 | 1,500 | +13 | +0.9% | 320,600 |
| 2017/06/20 | 1,473 | 1,488 | 1,462 | 1,487 | +20 | +1.4% | 451,800 |
| 2017/06/19 | 1,473 | 1,484 | 1,458 | 1,467 | -2 | -0.1% | 228,000 |
| 2017/06/16 | 1,480 | 1,488 | 1,461 | 1,469 | -16 | -1.1% | 562,400 |
| 2017/06/15 | 1,460 | 1,489 | 1,452 | 1,485 | +24 | +1.6% | 252,600 |
| 2017/06/14 | 1,471 | 1,473 | 1,458 | 1,461 | -2 | -0.1% | 199,700 |
| 2017/06/13 | 1,470 | 1,473 | 1,446 | 1,463 | -21 | -1.4% | 311,600 |
| 2017/06/12 | 1,487 | 1,493 | 1,458 | 1,484 | -1 | -0.1% | 203,800 |
| 2017/06/09 | 1,502 | 1,512 | 1,483 | 1,485 | -18 | -1.2% | 237,900 |
| 2017/06/08 | 1,535 | 1,538 | 1,503 | 1,503 | -26 | -1.7% | 540,300 |
| 2017/06/07 | 1,530 | 1,548 | 1,521 | 1,529 | -1 | -0.1% | 339,100 |
| 2017/06/06 | 1,551 | 1,554 | 1,521 | 1,530 | -14 | -0.9% | 570,300 |
| 2017/06/05 | 1,522 | 1,555 | 1,512 | 1,544 | +24 | +1.6% | 357,100 |
| 2017/06/02 | 1,530 | 1,553 | 1,511 | 1,520 | -2 | -0.1% | 532,900 |
| 2017/06/01 | 1,520 | 1,529 | 1,502 | 1,522 | +21 | +1.4% | 273,800 |
| 2017/05/31 | 1,455 | 1,505 | 1,451 | 1,501 | +50 | +3.4% | 441,500 |
| 2017/05/30 | 1,446 | 1,461 | 1,436 | 1,451 | +16 | +1.1% | 291,900 |
| 2017/05/29 | 1,435 | 1,445 | 1,419 | 1,435 | +8 | +0.6% | 173,400 |
| 2017/05/26 | 1,435 | 1,455 | 1,425 | 1,427 | -5 | -0.3% | 198,400 |
| 2017/05/25 | 1,435 | 1,442 | 1,422 | 1,432 | -1 | -0.1% | 123,400 |
| 2017/05/24 | 1,440 | 1,457 | 1,428 | 1,433 | +4 | +0.3% | 215,600 |
| 2017/05/23 | 1,429 | 1,439 | 1,417 | 1,429 | +11 | +0.8% | 102,400 |
| 2017/05/22 | 1,418 | 1,441 | 1,408 | 1,418 | +9 | +0.6% | 234,200 |
| 2017/05/19 | 1,430 | 1,437 | 1,407 | 1,409 | -16 | -1.1% | 234,000 |
| 2017/05/18 | 1,420 | 1,430 | 1,397 | 1,425 | -27 | -1.9% | 294,700 |
| 2017/05/17 | 1,450 | 1,462 | 1,446 | 1,452 | -4 | -0.3% | 117,600 |
| 2017/05/16 | 1,476 | 1,480 | 1,451 | 1,456 | -16 | -1.1% | 195,000 |
| 2017/05/15 | 1,464 | 1,472 | 1,449 | 1,472 | +13 | +0.9% | 128,900 |
| 2017/05/12 | 1,467 | 1,473 | 1,440 | 1,459 | -8 | -0.5% | 224,400 |
| 2017/05/11 | 1,472 | 1,487 | 1,458 | 1,467 | -6 | -0.4% | 178,900 |
| 2017/05/10 | 1,482 | 1,497 | 1,456 | 1,473 | ±0 | ±0% | 321,100 |
| 2017/05/09 | 1,480 | 1,512 | 1,465 | 1,473 | +3 | +0.2% | 303,600 |
| 2017/05/08 | 1,495 | 1,520 | 1,459 | 1,470 | +11 | +0.8% | 328,000 |
| 2017/05/02 | 1,448 | 1,477 | 1,443 | 1,459 | +28 | +2% | 330,600 |
1951～
2000
件表示中 / 5030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 | 71,900円 | +6.6% | +30.8% | 3.89% | 12.84倍 | 1.64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 |
| ＦフォースＧ | 56,900円 | +12.6% | +19.4% | 1.76% | 11.53倍 | 4.31倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 189,000円 | +31.9% | +295.3% | 1.79% | 16.60倍 | 5.10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 |
| ＨＡＮＡＴＯＵＲ | 108,500円 | +8.1% | +6.5% | 3.41% | 8.73倍 | 3.92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 |
| ＫｅｙＨ | 72,300円 | +12.6% | -42.9% | 1.38% | 10.47倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
