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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 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 |
| 2015/06/10 | 1,398.5 | 1,435 | 1,398.5 | 1,425 | +26.5 | +1.9% | 143,000 |
| 2015/06/09 | 1,401 | 1,404 | 1,395.5 | 1,398.5 | -9 | -0.6% | 115,200 |
| 2015/06/08 | 1,401 | 1,427 | 1,396.5 | 1,407.5 | +6.5 | +0.5% | 165,000 |
| 2015/06/05 | 1,390 | 1,405 | 1,390 | 1,401 | +14.5 | +1% | 104,000 |
| 2015/06/04 | 1,395 | 1,400.5 | 1,383 | 1,386.5 | -1.5 | -0.1% | 107,400 |
| 2015/06/03 | 1,390 | 1,397.5 | 1,377.5 | 1,388 | -0.5 | ±0% | 63,800 |
| 2015/06/02 | 1,392.5 | 1,392.5 | 1,378 | 1,388.5 | +2 | +0.1% | 84,400 |
| 2015/06/01 | 1,380 | 1,392.5 | 1,375 | 1,386.5 | +2.5 | +0.2% | 100,400 |
| 2015/05/29 | 1,382.5 | 1,398.5 | 1,379 | 1,384 | +1.5 | +0.1% | 79,400 |
| 2015/05/28 | 1,365.5 | 1,404.5 | 1,365.5 | 1,382.5 | +23 | +1.7% | 143,200 |
| 2015/05/27 | 1,357.5 | 1,370 | 1,351.5 | 1,359.5 | -12.5 | -0.9% | 99,400 |
2451～
2500
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
