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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 2,005 | 2,125 | 1,960 | 2,072.5 | +67.5 | +3.4% | 890,800 |
| 2016/03/31 | 1,930 | 2,050 | 1,925 | 2,005 | +65 | +3.4% | 621,600 |
| 2016/03/30 | 1,957.5 | 2,000 | 1,912.5 | 1,940 | +52.5 | +2.8% | 386,200 |
| 2016/03/29 | 1,800 | 1,905 | 1,795 | 1,887.5 | +67.5 | +3.7% | 243,200 |
| 2016/03/28 | 1,815 | 1,830 | 1,787.5 | 1,820 | +40 | +2.2% | 174,200 |
| 2016/03/25 | 1,865 | 1,867.5 | 1,765 | 1,780 | -100 | -5.3% | 558,200 |
| 2016/03/24 | 1,842.5 | 1,897.5 | 1,842.5 | 1,880 | +57.5 | +3.2% | 287,200 |
| 2016/03/23 | 1,797.5 | 1,830 | 1,787.5 | 1,822.5 | +17.5 | +1% | 193,800 |
| 2016/03/22 | 1,822.5 | 1,842.5 | 1,770 | 1,805 | -17.5 | -1% | 265,200 |
| 2016/03/18 | 1,807.5 | 1,832.5 | 1,695 | 1,822.5 | +47.5 | +2.7% | 439,000 |
| 2016/03/17 | 1,790 | 1,847.5 | 1,735 | 1,775 | +17.5 | +1% | 482,200 |
| 2016/03/16 | 1,697.5 | 1,770 | 1,677.5 | 1,757.5 | +60 | +3.5% | 253,600 |
| 2016/03/15 | 1,715 | 1,767.5 | 1,695 | 1,697.5 | -17.5 | -1% | 303,200 |
| 2016/03/14 | 1,705 | 1,745 | 1,670 | 1,715 | +30 | +1.8% | 287,400 |
| 2016/03/11 | 1,615 | 1,707.5 | 1,612.5 | 1,685 | +62.5 | +3.9% | 274,600 |
| 2016/03/10 | 1,647.5 | 1,722.5 | 1,612.5 | 1,622.5 | -2.5 | -0.2% | 306,800 |
| 2016/03/09 | 1,615 | 1,655 | 1,612.5 | 1,625 | -72.5 | -4.3% | 180,000 |
| 2016/03/08 | 1,705 | 1,725 | 1,642.5 | 1,697.5 | -12.5 | -0.7% | 184,400 |
| 2016/03/07 | 1,735 | 1,735 | 1,685 | 1,710 | -5 | -0.3% | 201,400 |
| 2016/03/04 | 1,625 | 1,730 | 1,595 | 1,715 | +75 | +4.6% | 356,400 |
| 2016/03/03 | 1,642.5 | 1,657.5 | 1,607.5 | 1,640 | +7.5 | +0.5% | 133,400 |
| 2016/03/02 | 1,665 | 1,670 | 1,630 | 1,632.5 | +2.5 | +0.2% | 214,800 |
| 2016/03/01 | 1,575 | 1,632.5 | 1,540 | 1,630 | +50 | +3.2% | 260,400 |
| 2016/02/29 | 1,575 | 1,630 | 1,552.5 | 1,580 | +30 | +1.9% | 246,600 |
| 2016/02/26 | 1,540 | 1,565 | 1,522.5 | 1,550 | +2.5 | +0.2% | 161,800 |
| 2016/02/25 | 1,550 | 1,590 | 1,520 | 1,547.5 | +45 | +3% | 313,000 |
| 2016/02/24 | 1,515 | 1,545 | 1,476.5 | 1,502.5 | -47.5 | -3.1% | 290,200 |
| 2016/02/23 | 1,587.5 | 1,587.5 | 1,502.5 | 1,550 | -22.5 | -1.4% | 287,200 |
| 2016/02/22 | 1,520 | 1,582.5 | 1,507.5 | 1,572.5 | +52.5 | +3.5% | 360,600 |
| 2016/02/19 | 1,512.5 | 1,545 | 1,443 | 1,520 | -12.5 | -0.8% | 387,400 |
| 2016/02/18 | 1,450 | 1,560 | 1,425 | 1,532.5 | +112.5 | +7.9% | 419,600 |
| 2016/02/17 | 1,420 | 1,435 | 1,363.5 | 1,420 | -25 | -1.7% | 340,200 |
| 2016/02/16 | 1,403 | 1,479.5 | 1,387.5 | 1,445 | +18 | +1.3% | 430,600 |
| 2016/02/15 | 1,400 | 1,455 | 1,358.5 | 1,427 | +100.5 | +7.6% | 341,400 |
| 2016/02/12 | 1,369.5 | 1,395 | 1,301 | 1,326.5 | -101.5 | -7.1% | 577,000 |
| 2016/02/10 | 1,550 | 1,557.5 | 1,395 | 1,428 | -97 | -6.4% | 448,600 |
| 2016/02/09 | 1,572.5 | 1,580 | 1,484 | 1,525 | -110 | -6.7% | 438,200 |
| 2016/02/08 | 1,657.5 | 1,667.5 | 1,587.5 | 1,635 | -40 | -2.4% | 324,000 |
| 2016/02/05 | 1,697.5 | 1,750 | 1,620 | 1,675 | -62.5 | -3.6% | 564,600 |
| 2016/02/04 | 1,660 | 1,800 | 1,632.5 | 1,737.5 | +57.5 | +3.4% | 645,000 |
| 2016/02/03 | 1,632.5 | 1,687.5 | 1,535 | 1,680 | +5 | +0.3% | 566,000 |
| 2016/02/02 | 1,625 | 1,682.5 | 1,600 | 1,675 | +35 | +2.1% | 314,200 |
| 2016/02/01 | 1,625 | 1,665 | 1,587.5 | 1,640 | ±0 | ±0% | 365,400 |
| 2016/01/29 | 1,660 | 1,662.5 | 1,565 | 1,640 | +15 | +0.9% | 545,400 |
| 2016/01/28 | 1,512.5 | 1,675 | 1,512.5 | 1,625 | +77.5 | +5% | 705,800 |
| 2016/01/27 | 1,545 | 1,562.5 | 1,502.5 | 1,547.5 | +32.5 | +2.1% | 282,400 |
| 2016/01/26 | 1,487.5 | 1,550 | 1,487.5 | 1,515 | -27.5 | -1.8% | 365,800 |
| 2016/01/25 | 1,540 | 1,577.5 | 1,512.5 | 1,542.5 | +73.5 | +5% | 593,600 |
| 2016/01/22 | 1,441 | 1,478.5 | 1,378.5 | 1,469 | +92.5 | +6.7% | 582,600 |
| 2016/01/21 | 1,342 | 1,414 | 1,326 | 1,376.5 | +134.5 | +10.8% | 988,000 |
2251～
2300
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 | 75,000円 | +6.6% | +30.8% | 3.73% | 13.39倍 | 1.71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 | 79,100円 | +12.6% | -42.9% | 1.26% | 11.45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 | 201,600円 | +31.9% | +295.3% | 1.68% | 17.71倍 | 5.44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 | 191,500円 | +5.6% | +53.0% | 2.61% | 16.05倍 | 2.95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 | 25,500円 | +10.7% | -19.5% | 0.00% | 61.44倍 | 2.92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
