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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,164 | 1,190 | 1,164 | 1,188.5 | +23 | +2% | 48,800 |
| 2015/03/10 | 1,193 | 1,209.5 | 1,162 | 1,165.5 | -38.5 | -3.2% | 183,400 |
| 2015/03/09 | 1,206 | 1,209.5 | 1,177 | 1,204 | -22 | -1.8% | 120,200 |
| 2015/03/06 | 1,229 | 1,240.5 | 1,213 | 1,226 | -3 | -0.2% | 83,400 |
| 2015/03/05 | 1,254.5 | 1,273.5 | 1,214.5 | 1,229 | -23.5 | -1.9% | 242,600 |
| 2015/03/04 | 1,193.5 | 1,255 | 1,171 | 1,252.5 | +59 | +4.9% | 341,400 |
| 2015/03/03 | 1,155.5 | 1,197.5 | 1,151.5 | 1,193.5 | +38 | +3.3% | 237,000 |
| 2015/03/02 | 1,159 | 1,169.5 | 1,149.5 | 1,155.5 | -5.5 | -0.5% | 151,600 |
| 2015/02/27 | 1,155 | 1,169.5 | 1,154.5 | 1,161 | +5 | +0.4% | 56,200 |
| 2015/02/26 | 1,147 | 1,156 | 1,147 | 1,156 | +5.5 | +0.5% | 55,200 |
| 2015/02/25 | 1,130.5 | 1,155 | 1,123 | 1,150.5 | +17.5 | +1.5% | 114,400 |
| 2015/02/24 | 1,143 | 1,145.5 | 1,128 | 1,133 | +0.5 | ±0% | 54,800 |
| 2015/02/23 | 1,133 | 1,137 | 1,126.5 | 1,132.5 | -0.5 | ±0% | 56,600 |
| 2015/02/20 | 1,125.5 | 1,139.5 | 1,125 | 1,133 | +8.5 | +0.8% | 79,400 |
| 2015/02/19 | 1,159 | 1,159 | 1,115 | 1,124.5 | -22.5 | -2% | 216,800 |
| 2015/02/18 | 1,157.5 | 1,166.5 | 1,140 | 1,147 | -4.5 | -0.4% | 73,800 |
| 2015/02/17 | 1,137.5 | 1,152.5 | 1,130 | 1,151.5 | +17 | +1.5% | 64,600 |
| 2015/02/16 | 1,160 | 1,160 | 1,128.5 | 1,134.5 | -5.5 | -0.5% | 52,400 |
| 2015/02/13 | 1,172.5 | 1,172.5 | 1,135 | 1,140 | -39.5 | -3.3% | 91,800 |
| 2015/02/12 | 1,150 | 1,192.5 | 1,135 | 1,179.5 | +42.5 | +3.7% | 174,200 |
| 2015/02/10 | 1,129.5 | 1,146 | 1,115.5 | 1,137 | -2 | -0.2% | 70,400 |
| 2015/02/09 | 1,117 | 1,145.5 | 1,109 | 1,139 | +22 | +2% | 162,800 |
| 2015/02/06 | 1,152.5 | 1,152.5 | 1,111 | 1,117 | -22 | -1.9% | 113,600 |
| 2015/02/05 | 1,116 | 1,149 | 1,116 | 1,139 | +17 | +1.5% | 97,200 |
| 2015/02/04 | 1,120.5 | 1,148 | 1,115 | 1,122 | ±0 | ±0% | 82,000 |
| 2015/02/03 | 1,125 | 1,148 | 1,112 | 1,122 | +6 | +0.5% | 200,800 |
| 2015/02/02 | 1,067 | 1,127 | 1,063 | 1,116 | +34 | +3.1% | 305,600 |
| 2015/01/30 | 1,179.5 | 1,181.5 | 1,080.5 | 1,082 | -68.5 | -6% | 440,400 |
| 2015/01/29 | 1,200 | 1,244 | 1,145 | 1,150.5 | -61.5 | -5.1% | 894,400 |
| 2015/01/28 | 1,170 | 1,222 | 1,160.5 | 1,212 | +48.5 | +4.2% | 356,800 |
| 2015/01/27 | 1,126.5 | 1,170 | 1,119.5 | 1,163.5 | +26 | +2.3% | 154,200 |
| 2015/01/26 | 1,141.5 | 1,142.5 | 1,117 | 1,137.5 | -6 | -0.5% | 61,800 |
| 2015/01/23 | 1,139.5 | 1,149.5 | 1,125 | 1,143.5 | +4 | +0.4% | 51,000 |
| 2015/01/22 | 1,112 | 1,144.5 | 1,100.5 | 1,139.5 | +19.5 | +1.7% | 85,800 |
| 2015/01/21 | 1,127.5 | 1,163.5 | 1,116.5 | 1,120 | -5.5 | -0.5% | 114,400 |
| 2015/01/20 | 1,130 | 1,141.5 | 1,125.5 | 1,125.5 | -16 | -1.4% | 102,800 |
| 2015/01/19 | 1,145.5 | 1,174.5 | 1,139 | 1,141.5 | -4 | -0.3% | 152,800 |
| 2015/01/16 | 1,115 | 1,150 | 1,100 | 1,145.5 | +29 | +2.6% | 211,800 |
| 2015/01/15 | 1,085 | 1,122 | 1,065 | 1,116.5 | +27 | +2.5% | 268,800 |
| 2015/01/14 | 1,053 | 1,099 | 1,049.5 | 1,089.5 | +36.5 | +3.5% | 240,000 |
| 2015/01/13 | 1,045 | 1,065 | 1,030.5 | 1,053 | +6.5 | +0.6% | 246,800 |
| 2015/01/09 | 1,049.5 | 1,062.5 | 1,042.5 | 1,046.5 | +4.5 | +0.4% | 125,600 |
| 2015/01/08 | 1,025 | 1,048 | 1,015 | 1,042 | +38 | +3.8% | 149,800 |
| 2015/01/07 | 1,009 | 1,031.5 | 1,002.5 | 1,004 | -5 | -0.5% | 92,200 |
| 2015/01/06 | 1,017.5 | 1,022 | 998 | 1,009 | -33.5 | -3.2% | 222,000 |
| 2015/01/05 | 1,066 | 1,066 | 1,040 | 1,042.5 | -20 | -1.9% | 120,200 |
| 2014/12/30 | 1,072.5 | 1,074 | 1,056.5 | 1,062.5 | -7.5 | -0.7% | 76,600 |
| 2014/12/29 | 1,072 | 1,072.5 | 1,060 | 1,070 | +5 | +0.5% | 147,400 |
| 2014/12/26 | 1,050 | 1,072 | 1,045 | 1,065 | +24 | +2.3% | 151,000 |
| 2014/12/25 | 1,035 | 1,055.5 | 1,030.5 | 1,041 | +11 | +1.1% | 139,600 |
2551～
2600
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
