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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 1,377 | 1,379 | 1,340 | 1,348 | -29 | -2.1% | 226,000 |
| 2017/03/24 | 1,370 | 1,384 | 1,361 | 1,377 | +12 | +0.9% | 160,600 |
| 2017/03/23 | 1,357 | 1,374 | 1,357 | 1,365 | +8 | +0.6% | 108,200 |
| 2017/03/22 | 1,360 | 1,368 | 1,355 | 1,357 | -16 | -1.2% | 106,400 |
| 2017/03/21 | 1,351 | 1,374 | 1,348 | 1,373 | +27 | +2% | 197,000 |
| 2017/03/17 | 1,336 | 1,364 | 1,336 | 1,346 | +6 | +0.4% | 143,600 |
| 2017/03/16 | 1,340 | 1,346 | 1,332 | 1,340 | +2 | +0.1% | 102,900 |
| 2017/03/15 | 1,356 | 1,356 | 1,335 | 1,338 | -21 | -1.5% | 139,900 |
| 2017/03/14 | 1,344 | 1,378 | 1,344 | 1,359 | +15 | +1.1% | 219,100 |
| 2017/03/13 | 1,352 | 1,369 | 1,343 | 1,344 | -8 | -0.6% | 198,000 |
| 2017/03/10 | 1,370 | 1,374 | 1,346 | 1,352 | -20 | -1.5% | 195,600 |
| 2017/03/09 | 1,384 | 1,392 | 1,363 | 1,372 | -9 | -0.7% | 155,100 |
| 2017/03/08 | 1,365 | 1,390 | 1,365 | 1,381 | +13 | +1% | 199,200 |
| 2017/03/07 | 1,349 | 1,371 | 1,337 | 1,368 | +13 | +1% | 275,200 |
| 2017/03/06 | 1,359 | 1,359 | 1,333 | 1,355 | -2 | -0.1% | 199,600 |
| 2017/03/03 | 1,362 | 1,376 | 1,351 | 1,357 | -2 | -0.1% | 182,100 |
| 2017/03/02 | 1,360 | 1,372 | 1,343 | 1,359 | +4 | +0.3% | 326,400 |
| 2017/03/01 | 1,330 | 1,355 | 1,329 | 1,355 | +31 | +2.3% | 351,600 |
| 2017/02/28 | 1,314 | 1,332 | 1,305 | 1,324 | +11 | +0.8% | 220,000 |
| 2017/02/27 | 1,328 | 1,332 | 1,305 | 1,313 | -16 | -1.2% | 372,300 |
| 2017/02/24 | 1,284 | 1,332 | 1,280 | 1,329 | +41 | +3.2% | 333,100 |
| 2017/02/23 | 1,300 | 1,304 | 1,278 | 1,288 | -15 | -1.2% | 206,600 |
| 2017/02/22 | 1,287 | 1,307 | 1,283 | 1,303 | +13 | +1% | 167,600 |
| 2017/02/21 | 1,293 | 1,295 | 1,272 | 1,290 | -3 | -0.2% | 232,300 |
| 2017/02/20 | 1,272 | 1,296 | 1,258 | 1,293 | +21 | +1.7% | 387,300 |
| 2017/02/17 | 1,264 | 1,278 | 1,260 | 1,272 | +12 | +1% | 164,200 |
| 2017/02/16 | 1,262 | 1,273 | 1,255 | 1,260 | -1 | -0.1% | 210,200 |
| 2017/02/15 | 1,270 | 1,273 | 1,254 | 1,261 | +5 | +0.4% | 240,100 |
| 2017/02/14 | 1,273 | 1,275 | 1,252 | 1,256 | -16 | -1.3% | 583,800 |
| 2017/02/13 | 1,285 | 1,288 | 1,264 | 1,272 | -13 | -1% | 289,100 |
| 2017/02/10 | 1,265 | 1,285 | 1,260 | 1,285 | +28 | +2.2% | 235,900 |
| 2017/02/09 | 1,258 | 1,266 | 1,248 | 1,257 | -1 | -0.1% | 152,600 |
| 2017/02/08 | 1,256 | 1,264 | 1,248 | 1,258 | +4 | +0.3% | 238,500 |
| 2017/02/07 | 1,275 | 1,276 | 1,251 | 1,254 | -22 | -1.7% | 349,900 |
| 2017/02/06 | 1,309 | 1,309 | 1,265 | 1,276 | -36 | -2.7% | 439,800 |
| 2017/02/03 | 1,321 | 1,344 | 1,280 | 1,312 | -14 | -1.1% | 452,100 |
| 2017/02/02 | 1,353 | 1,369 | 1,315 | 1,326 | -24 | -1.8% | 482,800 |
| 2017/02/01 | 1,339 | 1,351 | 1,318 | 1,350 | +28 | +2.1% | 256,300 |
| 2017/01/31 | 1,321 | 1,348 | 1,303 | 1,322 | +25 | +1.9% | 412,000 |
| 2017/01/30 | 1,295 | 1,340 | 1,290 | 1,297 | +11 | +0.9% | 434,800 |
| 2017/01/27 | 1,280 | 1,295 | 1,267 | 1,286 | +8 | +0.6% | 227,500 |
| 2017/01/26 | 1,285 | 1,286 | 1,270 | 1,278 | +5 | +0.4% | 167,400 |
| 2017/01/25 | 1,288 | 1,291 | 1,264 | 1,273 | -4 | -0.3% | 220,800 |
| 2017/01/24 | 1,267 | 1,277 | 1,260 | 1,277 | +8 | +0.6% | 135,800 |
| 2017/01/23 | 1,276 | 1,280 | 1,265 | 1,269 | -9 | -0.7% | 115,300 |
| 2017/01/20 | 1,283 | 1,292 | 1,275 | 1,278 | -9 | -0.7% | 131,800 |
| 2017/01/19 | 1,309 | 1,314 | 1,282 | 1,287 | -18 | -1.4% | 151,600 |
| 2017/01/18 | 1,287 | 1,305 | 1,281 | 1,305 | +13 | +1% | 187,200 |
| 2017/01/17 | 1,317 | 1,325 | 1,290 | 1,292 | -31 | -2.3% | 193,400 |
| 2017/01/16 | 1,328 | 1,343 | 1,313 | 1,323 | -5 | -0.4% | 166,700 |
2051～
2100
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
