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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 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 |
| 2015/08/20 | 1,369 | 1,396 | 1,366 | 1,380.5 | +0.5 | ±0% | 52,400 |
| 2015/08/19 | 1,412 | 1,423.5 | 1,372 | 1,380 | -32 | -2.3% | 88,800 |
| 2015/08/18 | 1,411.5 | 1,427.5 | 1,397 | 1,412 | -2 | -0.1% | 51,200 |
| 2015/08/17 | 1,400 | 1,414.5 | 1,391.5 | 1,414 | +20.5 | +1.5% | 74,000 |
| 2015/08/14 | 1,418.5 | 1,418.5 | 1,381.5 | 1,393.5 | -17.5 | -1.2% | 88,000 |
| 2015/08/13 | 1,425.5 | 1,442 | 1,401 | 1,411 | -24.5 | -1.7% | 126,000 |
| 2015/08/12 | 1,461.5 | 1,464 | 1,422.5 | 1,435.5 | -42 | -2.8% | 126,400 |
| 2015/08/11 | 1,471.5 | 1,496.5 | 1,470 | 1,477.5 | -19 | -1.3% | 84,200 |
| 2015/08/10 | 1,496 | 1,535 | 1,419.5 | 1,496.5 | +25.5 | +1.7% | 385,800 |
| 2015/08/07 | 1,490 | 1,490 | 1,451 | 1,471 | -27.5 | -1.8% | 69,600 |
| 2015/08/06 | 1,515 | 1,517.5 | 1,494 | 1,498.5 | -6.5 | -0.4% | 52,800 |
2401～
2450
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
