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 |
|---|---|---|---|---|---|---|---|
| 2015/08/20 | 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 |
| 2015/08/05 | 1,535 | 1,535 | 1,493 | 1,505 | +5 | +0.3% | 90,000 |
| 2015/08/04 | 1,505 | 1,517.5 | 1,492 | 1,500 | -20 | -1.3% | 46,800 |
| 2015/08/03 | 1,517.5 | 1,540 | 1,500 | 1,520 | -2.5 | -0.2% | 84,200 |
| 2015/07/31 | 1,530 | 1,537.5 | 1,517.5 | 1,522.5 | ±0 | ±0% | 63,400 |
| 2015/07/30 | 1,542.5 | 1,545 | 1,500 | 1,522.5 | -10 | -0.7% | 86,200 |
| 2015/07/29 | 1,545 | 1,545 | 1,507.5 | 1,532.5 | +2.5 | +0.2% | 129,400 |
| 2015/07/28 | 1,502.5 | 1,537.5 | 1,500 | 1,530 | +2.5 | +0.2% | 68,200 |
| 2015/07/27 | 1,550 | 1,555 | 1,487.5 | 1,527.5 | -40 | -2.6% | 130,800 |
| 2015/07/24 | 1,585 | 1,635 | 1,550 | 1,567.5 | +5 | +0.3% | 192,400 |
| 2015/07/23 | 1,560 | 1,582.5 | 1,555 | 1,562.5 | +17.5 | +1.1% | 89,400 |
| 2015/07/22 | 1,552.5 | 1,582.5 | 1,535 | 1,545 | -25 | -1.6% | 120,400 |
| 2015/07/21 | 1,550 | 1,575 | 1,545 | 1,570 | +35 | +2.3% | 103,000 |
| 2015/07/17 | 1,562.5 | 1,570 | 1,525 | 1,535 | -22.5 | -1.4% | 117,800 |
| 2015/07/16 | 1,562.5 | 1,565 | 1,542.5 | 1,557.5 | +12.5 | +0.8% | 71,800 |
| 2015/07/15 | 1,520 | 1,552.5 | 1,515 | 1,545 | +30 | +2% | 167,600 |
| 2015/07/14 | 1,500 | 1,532.5 | 1,499.5 | 1,515 | +40 | +2.7% | 103,800 |
| 2015/07/13 | 1,460.5 | 1,480 | 1,460.5 | 1,475 | +27.5 | +1.9% | 43,200 |
| 2015/07/10 | 1,478 | 1,494 | 1,433 | 1,447.5 | -30.5 | -2.1% | 63,400 |
| 2015/07/09 | 1,416.5 | 1,485 | 1,380.5 | 1,478 | +36.5 | +2.5% | 150,400 |
| 2015/07/08 | 1,522.5 | 1,525 | 1,436.5 | 1,441.5 | -81 | -5.3% | 84,600 |
| 2015/07/07 | 1,485 | 1,542.5 | 1,482.5 | 1,522.5 | +53 | +3.6% | 77,600 |
| 2015/07/06 | 1,481 | 1,512.5 | 1,461 | 1,469.5 | -35.5 | -2.4% | 88,400 |
| 2015/07/03 | 1,517.5 | 1,517.5 | 1,493 | 1,505 | -12.5 | -0.8% | 56,600 |
| 2015/07/02 | 1,522.5 | 1,532.5 | 1,496 | 1,517.5 | +10 | +0.7% | 132,800 |
| 2015/07/01 | 1,465 | 1,512.5 | 1,464 | 1,507.5 | +47.5 | +3.3% | 129,000 |
| 2015/06/30 | 1,437.5 | 1,464 | 1,437.5 | 1,460 | +17.5 | +1.2% | 84,000 |
| 2015/06/29 | 1,425 | 1,450 | 1,423.5 | 1,442.5 | -41 | -2.8% | 111,000 |
| 2015/06/26 | 1,446.5 | 1,512.5 | 1,438 | 1,483.5 | +27 | +1.9% | 170,800 |
| 2015/06/25 | 1,450 | 1,462 | 1,447 | 1,456.5 | +5 | +0.3% | 121,000 |
| 2015/06/24 | 1,440.5 | 1,456.5 | 1,440.5 | 1,451.5 | -3 | -0.2% | 85,200 |
| 2015/06/23 | 1,435 | 1,457.5 | 1,418.5 | 1,454.5 | +20.5 | +1.4% | 122,600 |
| 2015/06/22 | 1,423 | 1,445 | 1,410 | 1,434 | -1.5 | -0.1% | 100,600 |
| 2015/06/19 | 1,421.5 | 1,437.5 | 1,403 | 1,435.5 | +34.5 | +2.5% | 138,800 |
| 2015/06/18 | 1,394 | 1,415 | 1,383.5 | 1,401 | +13 | +0.9% | 104,000 |
| 2015/06/17 | 1,402.5 | 1,409 | 1,384 | 1,388 | -13.5 | -1% | 115,600 |
| 2015/06/16 | 1,397 | 1,435.5 | 1,394.5 | 1,401.5 | +4.5 | +0.3% | 179,400 |
| 2015/06/15 | 1,380 | 1,403 | 1,380 | 1,397 | +11.5 | +0.8% | 66,600 |
| 2015/06/12 | 1,385 | 1,396.5 | 1,374 | 1,385.5 | -4.5 | -0.3% | 149,800 |
| 2015/06/11 | 1,417.5 | 1,426 | 1,386.5 | 1,390 | -35 | -2.5% | 125,400 |
2401～
2450
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
