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 |
|---|---|---|---|---|---|---|---|
| 2015/06/10 | 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 |
| 2015/05/26 | 1,350 | 1,374.5 | 1,349.5 | 1,372 | +25 | +1.9% | 114,400 |
| 2015/05/25 | 1,344 | 1,349.5 | 1,338 | 1,347 | +3 | +0.2% | 59,400 |
| 2015/05/22 | 1,345 | 1,352 | 1,330.5 | 1,344 | +16.5 | +1.2% | 55,000 |
| 2015/05/21 | 1,346 | 1,357 | 1,327 | 1,327.5 | -26 | -1.9% | 59,800 |
| 2015/05/20 | 1,341 | 1,357 | 1,330 | 1,353.5 | +23.5 | +1.8% | 36,800 |
| 2015/05/19 | 1,340 | 1,343.5 | 1,312 | 1,330 | -18 | -1.3% | 59,800 |
| 2015/05/18 | 1,337.5 | 1,348.5 | 1,331.5 | 1,348 | +22.5 | +1.7% | 52,000 |
| 2015/05/15 | 1,314.5 | 1,329.5 | 1,299.5 | 1,325.5 | +29 | +2.2% | 34,800 |
| 2015/05/14 | 1,334.5 | 1,334.5 | 1,295.5 | 1,296.5 | -31 | -2.3% | 65,200 |
| 2015/05/13 | 1,315 | 1,336.5 | 1,315 | 1,327.5 | -1.5 | -0.1% | 40,200 |
| 2015/05/12 | 1,302 | 1,333.5 | 1,293 | 1,329 | +24.5 | +1.9% | 43,800 |
| 2015/05/11 | 1,305 | 1,310 | 1,295 | 1,304.5 | +9 | +0.7% | 66,000 |
| 2015/05/08 | 1,281 | 1,303.5 | 1,281 | 1,295.5 | +15 | +1.2% | 51,400 |
| 2015/05/07 | 1,300 | 1,311.5 | 1,279.5 | 1,280.5 | -19 | -1.5% | 133,000 |
| 2015/05/01 | 1,315 | 1,327 | 1,277 | 1,299.5 | -45.5 | -3.4% | 192,000 |
| 2015/04/30 | 1,314 | 1,375 | 1,313 | 1,345 | +30.5 | +2.3% | 146,400 |
| 2015/04/28 | 1,328 | 1,333 | 1,295.5 | 1,314.5 | -13.5 | -1% | 218,800 |
| 2015/04/27 | 1,344.5 | 1,352.5 | 1,326 | 1,328 | -0.5 | ±0% | 75,400 |
| 2015/04/24 | 1,337 | 1,350 | 1,318.5 | 1,328.5 | -8.5 | -0.6% | 104,000 |
| 2015/04/23 | 1,365 | 1,365 | 1,329.5 | 1,337 | -31.5 | -2.3% | 103,000 |
| 2015/04/22 | 1,350 | 1,375.5 | 1,350 | 1,368.5 | +21 | +1.6% | 54,400 |
| 2015/04/21 | 1,347.5 | 1,363.5 | 1,346.5 | 1,347.5 | ±0 | ±0% | 49,000 |
| 2015/04/20 | 1,350 | 1,374.5 | 1,346 | 1,347.5 | -31.5 | -2.3% | 79,800 |
| 2015/04/17 | 1,390 | 1,390 | 1,365 | 1,379 | -13 | -0.9% | 95,600 |
| 2015/04/16 | 1,411.5 | 1,415.5 | 1,377.5 | 1,392 | -19.5 | -1.4% | 77,200 |
| 2015/04/15 | 1,423.5 | 1,431 | 1,405 | 1,411.5 | -12 | -0.8% | 63,200 |
| 2015/04/14 | 1,460 | 1,460 | 1,416.5 | 1,423.5 | -25 | -1.7% | 74,800 |
| 2015/04/13 | 1,465 | 1,465 | 1,441.5 | 1,448.5 | -2.5 | -0.2% | 54,400 |
| 2015/04/10 | 1,470 | 1,470 | 1,446 | 1,451 | -19 | -1.3% | 55,600 |
| 2015/04/09 | 1,464 | 1,470.5 | 1,433 | 1,470 | +6 | +0.4% | 82,400 |
| 2015/04/08 | 1,468 | 1,484.5 | 1,445.5 | 1,464 | +3.5 | +0.2% | 104,200 |
| 2015/04/07 | 1,425 | 1,473 | 1,418.5 | 1,460.5 | +43 | +3% | 168,800 |
| 2015/04/06 | 1,389 | 1,421.5 | 1,386 | 1,417.5 | +23 | +1.6% | 52,600 |
| 2015/04/03 | 1,415.5 | 1,419 | 1,385 | 1,394.5 | -14 | -1% | 52,200 |
| 2015/04/02 | 1,410.5 | 1,458 | 1,387.5 | 1,408.5 | -7 | -0.5% | 112,400 |
| 2015/04/01 | 1,353 | 1,415.5 | 1,341.5 | 1,415.5 | +62 | +4.6% | 113,600 |
| 2015/03/31 | 1,350.5 | 1,370 | 1,339 | 1,353.5 | +1.5 | +0.1% | 52,400 |
| 2015/03/30 | 1,340 | 1,356.5 | 1,326 | 1,352 | +4.5 | +0.3% | 61,600 |
| 2015/03/27 | 1,344 | 1,373.5 | 1,337 | 1,347.5 | -1 | -0.1% | 36,200 |
2451～
2500
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
