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 |
|---|---|---|---|---|---|---|---|
| 2016/10/27 | 1,301 | 1,322 | 1,300 | 1,313 | +12 | +0.9% | 94,900 |
| 2016/10/26 | 1,285 | 1,305 | 1,284 | 1,301 | +17 | +1.3% | 74,300 |
| 2016/10/25 | 1,300 | 1,310 | 1,277 | 1,284 | -15 | -1.2% | 122,100 |
| 2016/10/24 | 1,277 | 1,312 | 1,271 | 1,299 | +41 | +3.3% | 171,600 |
| 2016/10/21 | 1,270 | 1,282 | 1,254 | 1,258 | -8 | -0.6% | 174,800 |
| 2016/10/20 | 1,277 | 1,304 | 1,257 | 1,266 | -11 | -0.9% | 294,500 |
| 2016/10/19 | 1,282 | 1,285 | 1,270 | 1,277 | -9 | -0.7% | 116,700 |
| 2016/10/18 | 1,285 | 1,295 | 1,275 | 1,286 | -4 | -0.3% | 123,100 |
| 2016/10/17 | 1,275 | 1,290 | 1,264 | 1,290 | +15 | +1.2% | 121,000 |
| 2016/10/14 | 1,305 | 1,310 | 1,272 | 1,275 | -35 | -2.7% | 181,500 |
| 2016/10/13 | 1,270 | 1,315 | 1,266 | 1,310 | +40 | +3.1% | 250,400 |
| 2016/10/12 | 1,275 | 1,299 | 1,267 | 1,270 | -5 | -0.4% | 113,800 |
| 2016/10/11 | 1,300 | 1,306 | 1,270 | 1,275 | -27 | -2.1% | 147,000 |
| 2016/10/07 | 1,329 | 1,335 | 1,296 | 1,302 | -28 | -2.1% | 158,100 |
| 2016/10/06 | 1,340 | 1,341 | 1,312 | 1,330 | -9 | -0.7% | 210,900 |
| 2016/10/05 | 1,379 | 1,379 | 1,335 | 1,339 | -43 | -3.1% | 311,200 |
| 2016/10/04 | 1,393 | 1,403 | 1,366 | 1,382 | -11 | -0.8% | 229,300 |
| 2016/10/03 | 1,338 | 1,434 | 1,330 | 1,393 | +67 | +5.1% | 708,600 |
| 2016/09/30 | 1,329 | 1,356 | 1,312 | 1,326 | -33 | -2.4% | 229,700 |
| 2016/09/29 | 1,384 | 1,384 | 1,348 | 1,359 | -17 | -1.2% | 181,700 |
| 2016/09/28 | 1,359 | 1,388 | 1,350 | 1,376 | +17 | +1.3% | 134,500 |
| 2016/09/27 | 1,350 | 1,359 | 1,322 | 1,359 | -4 | -0.3% | 147,000 |
| 2016/09/26 | 1,350 | 1,372 | 1,344 | 1,363 | +16 | +1.2% | 187,200 |
| 2016/09/23 | 1,293 | 1,350 | 1,289 | 1,347 | +28 | +2.1% | 242,000 |
| 2016/09/21 | 1,313 | 1,331 | 1,300 | 1,319 | -3 | -0.2% | 148,500 |
| 2016/09/20 | 1,319 | 1,346 | 1,319 | 1,322 | -1 | -0.1% | 258,300 |
| 2016/09/16 | 1,309 | 1,355 | 1,309 | 1,323 | +14 | +1.1% | 496,500 |
| 2016/09/15 | 1,285 | 1,323 | 1,265 | 1,309 | +23 | +1.8% | 145,900 |
| 2016/09/14 | 1,318 | 1,351 | 1,281 | 1,286 | -15 | -1.2% | 426,500 |
| 2016/09/13 | 1,210 | 1,310 | 1,210 | 1,301 | +91 | +7.5% | 440,400 |
| 2016/09/12 | 1,220 | 1,241 | 1,206 | 1,210 | -33 | -2.7% | 224,200 |
| 2016/09/09 | 1,235 | 1,246 | 1,216 | 1,243 | +11 | +0.9% | 135,600 |
| 2016/09/08 | 1,236 | 1,244 | 1,224 | 1,232 | -17 | -1.4% | 179,400 |
| 2016/09/07 | 1,225 | 1,254 | 1,217 | 1,249 | +13 | +1.1% | 218,200 |
| 2016/09/06 | 1,199 | 1,241 | 1,199 | 1,236 | +37 | +3.1% | 297,200 |
| 2016/09/05 | 1,230 | 1,231 | 1,185 | 1,199 | -27 | -2.2% | 280,400 |
| 2016/09/02 | 1,215 | 1,235 | 1,202 | 1,226 | +11 | +0.9% | 196,600 |
| 2016/09/01 | 1,205 | 1,221 | 1,182 | 1,215 | +7 | +0.6% | 318,300 |
| 2016/08/31 | 1,243 | 1,254 | 1,181 | 1,208 | -36 | -2.9% | 355,000 |
| 2016/08/30 | 1,254 | 1,267 | 1,242 | 1,244 | -24 | -1.9% | 143,300 |
| 2016/08/29 | 1,251 | 1,275 | 1,248 | 1,268 | +42 | +3.4% | 299,000 |
| 2016/08/26 | 1,274 | 1,280 | 1,217 | 1,226 | -57 | -4.4% | 500,200 |
| 2016/08/25 | 1,256 | 1,293 | 1,250 | 1,283 | +11 | +0.9% | 226,400 |
| 2016/08/24 | 1,298 | 1,298 | 1,258 | 1,272 | -19 | -1.5% | 215,500 |
| 2016/08/23 | 1,279 | 1,312 | 1,276 | 1,291 | -7 | -0.5% | 190,100 |
| 2016/08/22 | 1,262 | 1,307 | 1,255 | 1,298 | +22 | +1.7% | 213,000 |
| 2016/08/19 | 1,278 | 1,310 | 1,262 | 1,276 | +8 | +0.6% | 278,800 |
| 2016/08/18 | 1,268 | 1,286 | 1,248 | 1,268 | +10 | +0.8% | 262,800 |
| 2016/08/17 | 1,287 | 1,295 | 1,246 | 1,258 | -29 | -2.3% | 352,000 |
| 2016/08/16 | 1,328 | 1,328 | 1,285 | 1,287 | -46 | -3.5% | 336,700 |
2151～
2200
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
