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 |
|---|---|---|---|---|---|---|---|
| 2015/11/05 | 1,319 | 1,323 | 1,283.5 | 1,299 | -21 | -1.6% | 179,800 |
| 2015/11/04 | 1,250 | 1,328.5 | 1,237.5 | 1,320 | +99 | +8.1% | 227,800 |
| 2015/11/02 | 1,224 | 1,235 | 1,208.5 | 1,221 | +23.5 | +2% | 300,400 |
| 2015/10/30 | 1,206 | 1,206 | 1,192.5 | 1,197.5 | +3.5 | +0.3% | 33,000 |
| 2015/10/29 | 1,194.5 | 1,198 | 1,186.5 | 1,194 | ±0 | ±0% | 95,800 |
| 2015/10/28 | 1,188 | 1,208.5 | 1,185 | 1,194 | +6 | +0.5% | 43,600 |
| 2015/10/27 | 1,202.5 | 1,210.5 | 1,188 | 1,188 | -14 | -1.2% | 42,600 |
| 2015/10/26 | 1,204 | 1,206.5 | 1,196.5 | 1,202 | +12 | +1% | 35,200 |
| 2015/10/23 | 1,199 | 1,199 | 1,179.5 | 1,190 | +9 | +0.8% | 38,400 |
| 2015/10/22 | 1,188.5 | 1,200 | 1,172.5 | 1,181 | -3.5 | -0.3% | 56,800 |
| 2015/10/21 | 1,145 | 1,189 | 1,143.5 | 1,184.5 | +34.5 | +3% | 83,800 |
| 2015/10/20 | 1,163.5 | 1,163.5 | 1,145 | 1,150 | +1.5 | +0.1% | 31,200 |
| 2015/10/19 | 1,155 | 1,157.5 | 1,143 | 1,148.5 | -6.5 | -0.6% | 53,200 |
| 2015/10/16 | 1,170.5 | 1,170.5 | 1,150.5 | 1,155 | -17.5 | -1.5% | 60,400 |
| 2015/10/15 | 1,155 | 1,173.5 | 1,150.5 | 1,172.5 | +13 | +1.1% | 48,600 |
| 2015/10/14 | 1,178.5 | 1,178.5 | 1,153 | 1,159.5 | -19 | -1.6% | 71,000 |
| 2015/10/13 | 1,205 | 1,207.5 | 1,165.5 | 1,178.5 | -45 | -3.7% | 181,400 |
| 2015/10/09 | 1,195.5 | 1,223.5 | 1,192 | 1,223.5 | +21.5 | +1.8% | 73,800 |
| 2015/10/08 | 1,209 | 1,209 | 1,193 | 1,202 | -22 | -1.8% | 81,800 |
| 2015/10/07 | 1,249 | 1,249 | 1,199 | 1,224 | -25 | -2% | 112,000 |
| 2015/10/06 | 1,260 | 1,264.5 | 1,234.5 | 1,249 | -10.5 | -0.8% | 111,400 |
| 2015/10/05 | 1,221.5 | 1,263 | 1,207.5 | 1,259.5 | +48.5 | +4% | 134,800 |
| 2015/10/02 | 1,200 | 1,220 | 1,192.5 | 1,211 | +12 | +1% | 164,000 |
| 2015/10/01 | 1,176.5 | 1,211 | 1,176.5 | 1,199 | +22.5 | +1.9% | 102,600 |
| 2015/09/30 | 1,155 | 1,188 | 1,155 | 1,176.5 | +29 | +2.5% | 85,000 |
| 2015/09/29 | 1,173.5 | 1,175 | 1,143 | 1,147.5 | -46.5 | -3.9% | 92,400 |
| 2015/09/28 | 1,199 | 1,207 | 1,181 | 1,194 | -11 | -0.9% | 73,200 |
| 2015/09/25 | 1,181.5 | 1,205 | 1,172 | 1,205 | +18.5 | +1.6% | 65,200 |
| 2015/09/24 | 1,200.5 | 1,210 | 1,185.5 | 1,186.5 | -28 | -2.3% | 48,800 |
| 2015/09/18 | 1,240 | 1,240 | 1,206.5 | 1,214.5 | -30.5 | -2.4% | 56,000 |
| 2015/09/17 | 1,221.5 | 1,248 | 1,210 | 1,245 | +19.5 | +1.6% | 77,400 |
| 2015/09/16 | 1,270 | 1,270 | 1,218 | 1,225.5 | -44.5 | -3.5% | 43,800 |
| 2015/09/15 | 1,284.5 | 1,290 | 1,254.5 | 1,270 | -4.5 | -0.4% | 54,400 |
| 2015/09/14 | 1,275 | 1,306 | 1,250 | 1,274.5 | +13.5 | +1.1% | 87,800 |
| 2015/09/11 | 1,229 | 1,267 | 1,229 | 1,261 | +28 | +2.3% | 56,000 |
| 2015/09/10 | 1,240 | 1,252.5 | 1,221.5 | 1,233 | -43 | -3.4% | 73,800 |
| 2015/09/09 | 1,216.5 | 1,276 | 1,212.5 | 1,276 | +82.5 | +6.9% | 123,400 |
| 2015/09/08 | 1,202.5 | 1,235 | 1,186 | 1,193.5 | -25 | -2.1% | 105,000 |
| 2015/09/07 | 1,179 | 1,225 | 1,161.5 | 1,218.5 | +21.5 | +1.8% | 197,000 |
| 2015/09/04 | 1,239 | 1,245.5 | 1,190.5 | 1,197 | -38.5 | -3.1% | 124,200 |
| 2015/09/03 | 1,215 | 1,247 | 1,215 | 1,235.5 | +26.5 | +2.2% | 64,000 |
| 2015/09/02 | 1,208.5 | 1,237.5 | 1,195 | 1,209 | -16.5 | -1.3% | 119,800 |
| 2015/09/01 | 1,277 | 1,277 | 1,225 | 1,225.5 | -60 | -4.7% | 145,600 |
| 2015/08/31 | 1,332.5 | 1,332.5 | 1,279.5 | 1,285.5 | -35.5 | -2.7% | 71,800 |
| 2015/08/28 | 1,325 | 1,336 | 1,296 | 1,321 | +45 | +3.5% | 118,600 |
| 2015/08/27 | 1,271 | 1,298.5 | 1,256 | 1,276 | +21.5 | +1.7% | 65,000 |
| 2015/08/26 | 1,231 | 1,262 | 1,188.5 | 1,254.5 | +24 | +2% | 248,400 |
| 2015/08/25 | 1,163.5 | 1,311 | 1,150 | 1,230.5 | +17 | +1.4% | 348,400 |
| 2015/08/24 | 1,250.5 | 1,291 | 1,213.5 | 1,213.5 | -103.5 | -7.9% | 162,800 |
| 2015/08/21 | 1,342 | 1,347 | 1,313 | 1,317 | -63.5 | -4.6% | 137,000 |
2351～
2400
件表示中 / 5016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 |
| ぐるなび | 25,500円 | +10.7% | -19.5% | 0.00% | 61.45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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
