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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,320.5 | 1,324 | 1,235 | 1,242 | -78.5 | -5.9% | 196,800 |
| 2016/01/19 | 1,300 | 1,324 | 1,289 | 1,320.5 | +22 | +1.7% | 122,000 |
| 2016/01/18 | 1,280.5 | 1,313.5 | 1,270.5 | 1,298.5 | -41.5 | -3.1% | 159,200 |
| 2016/01/15 | 1,366 | 1,375.5 | 1,334 | 1,340 | -17.5 | -1.3% | 186,400 |
| 2016/01/14 | 1,348.5 | 1,372.5 | 1,313.5 | 1,357.5 | -32.5 | -2.3% | 308,000 |
| 2016/01/13 | 1,380 | 1,399 | 1,366 | 1,390 | +34 | +2.5% | 132,400 |
| 2016/01/12 | 1,423.5 | 1,439.5 | 1,345.5 | 1,356 | -69.5 | -4.9% | 220,400 |
| 2016/01/08 | 1,440 | 1,449 | 1,401.5 | 1,425.5 | -23.5 | -1.6% | 196,200 |
| 2016/01/07 | 1,426 | 1,469 | 1,420 | 1,449 | +0.5 | ±0% | 196,200 |
| 2016/01/06 | 1,492 | 1,492 | 1,421 | 1,448.5 | -74 | -4.9% | 384,600 |
| 2016/01/05 | 1,505 | 1,540 | 1,480.5 | 1,522.5 | -10 | -0.7% | 230,200 |
| 2016/01/04 | 1,545 | 1,605 | 1,525 | 1,532.5 | -20 | -1.3% | 348,400 |
| 2015/12/30 | 1,512.5 | 1,575 | 1,499 | 1,552.5 | +42.5 | +2.8% | 178,000 |
| 2015/12/29 | 1,527.5 | 1,532.5 | 1,500 | 1,510 | -20 | -1.3% | 149,600 |
| 2015/12/28 | 1,527.5 | 1,545 | 1,502.5 | 1,530 | -7.5 | -0.5% | 168,400 |
| 2015/12/25 | 1,496.5 | 1,565 | 1,495 | 1,537.5 | +38.5 | +2.6% | 250,800 |
| 2015/12/24 | 1,555 | 1,557.5 | 1,493 | 1,499 | -46 | -3% | 582,200 |
| 2015/12/22 | 1,452.5 | 1,547.5 | 1,438 | 1,545 | +124.5 | +8.8% | 586,600 |
| 2015/12/21 | 1,442 | 1,444 | 1,388.5 | 1,420.5 | -16.5 | -1.1% | 255,200 |
| 2015/12/18 | 1,395 | 1,481 | 1,390 | 1,437 | +41.5 | +3% | 332,800 |
| 2015/12/17 | 1,320 | 1,401.5 | 1,316 | 1,395.5 | +96 | +7.4% | 320,800 |
| 2015/12/16 | 1,346 | 1,347.5 | 1,295 | 1,299.5 | -21.5 | -1.6% | 266,200 |
| 2015/12/15 | 1,346 | 1,360 | 1,314.5 | 1,321 | -18 | -1.3% | 134,400 |
| 2015/12/14 | 1,312.5 | 1,340 | 1,305 | 1,339 | -5 | -0.4% | 164,000 |
| 2015/12/11 | 1,344.5 | 1,354.5 | 1,332 | 1,344 | -1 | -0.1% | 135,400 |
| 2015/12/10 | 1,356.5 | 1,357.5 | 1,332.5 | 1,345 | -13 | -1% | 176,800 |
| 2015/12/09 | 1,340 | 1,358 | 1,335.5 | 1,358 | +11.5 | +0.9% | 195,000 |
| 2015/12/08 | 1,359.5 | 1,375 | 1,336 | 1,346.5 | ±0 | ±0% | 226,200 |
| 2015/12/07 | 1,349 | 1,367.5 | 1,342.5 | 1,346.5 | +22.5 | +1.7% | 188,800 |
| 2015/12/04 | 1,329.5 | 1,337.5 | 1,308.5 | 1,324 | -30 | -2.2% | 227,400 |
| 2015/12/03 | 1,349.5 | 1,360 | 1,325.5 | 1,354 | +13 | +1% | 241,600 |
| 2015/12/02 | 1,334.5 | 1,352.5 | 1,313.5 | 1,341 | +12.5 | +0.9% | 244,600 |
| 2015/12/01 | 1,300 | 1,334 | 1,291 | 1,328.5 | +23 | +1.8% | 214,000 |
| 2015/11/30 | 1,301 | 1,314.5 | 1,279 | 1,305.5 | +4.5 | +0.3% | 192,000 |
| 2015/11/27 | 1,306.5 | 1,306.5 | 1,285.5 | 1,301 | -14 | -1.1% | 229,000 |
| 2015/11/26 | 1,284.5 | 1,326 | 1,281 | 1,315 | +21 | +1.6% | 193,000 |
| 2015/11/25 | 1,331.5 | 1,331.5 | 1,291.5 | 1,294 | -37.5 | -2.8% | 81,800 |
| 2015/11/24 | 1,300 | 1,334.5 | 1,297 | 1,331.5 | +25 | +1.9% | 78,400 |
| 2015/11/20 | 1,295 | 1,309.5 | 1,277.5 | 1,306.5 | +3.5 | +0.3% | 95,600 |
| 2015/11/19 | 1,312.5 | 1,312.5 | 1,280 | 1,303 | +6.5 | +0.5% | 81,400 |
| 2015/11/18 | 1,312.5 | 1,312.5 | 1,293.5 | 1,296.5 | -6 | -0.5% | 18,800 |
| 2015/11/17 | 1,297 | 1,304 | 1,286 | 1,302.5 | +22 | +1.7% | 53,600 |
| 2015/11/16 | 1,285.5 | 1,289.5 | 1,275.5 | 1,280.5 | -33 | -2.5% | 46,400 |
| 2015/11/13 | 1,312.5 | 1,323.5 | 1,296 | 1,313.5 | -23 | -1.7% | 64,400 |
| 2015/11/12 | 1,347.5 | 1,347.5 | 1,323.5 | 1,336.5 | -11 | -0.8% | 45,200 |
| 2015/11/11 | 1,300 | 1,349.5 | 1,295.5 | 1,347.5 | +47.5 | +3.7% | 72,600 |
| 2015/11/10 | 1,299 | 1,307.5 | 1,283 | 1,300 | +1 | +0.1% | 57,000 |
| 2015/11/09 | 1,300 | 1,305 | 1,287.5 | 1,299 | -0.5 | ±0% | 108,000 |
| 2015/11/06 | 1,300 | 1,308.5 | 1,282.5 | 1,299.5 | +0.5 | ±0% | 135,000 |
| 2015/11/05 | 1,319 | 1,323 | 1,283.5 | 1,299 | -21 | -1.6% | 179,800 |
2301～
2350
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
