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 |
|---|---|---|---|---|---|---|---|
| 2006/08/25 | 1,000 | 1,010 | 970 | 985 | -35 | -3.4% | 155,000 |
| 2006/08/24 | 1,025 | 1,040 | 1,015 | 1,020 | -45 | -4.2% | 158,200 |
| 2006/08/23 | 1,030 | 1,120 | 1,015 | 1,065 | +70 | +7% | 592,000 |
| 2006/08/22 | 995 | 995 | 995 | 995 | -200 | -16.7% | 15,800 |
| 2006/08/21 | 1,175 | 1,205 | 1,160 | 1,195 | +40 | +3.5% | 44,400 |
| 2006/08/18 | 1,150 | 1,160 | 1,140 | 1,155 | +10 | +0.9% | 20,600 |
| 2006/08/17 | 1,175 | 1,190 | 1,140 | 1,145 | -10 | -0.9% | 58,200 |
| 2006/08/16 | 1,135 | 1,165 | 1,125 | 1,155 | +40 | +3.6% | 63,200 |
| 2006/08/15 | 1,120 | 1,120 | 1,065 | 1,115 | +15 | +1.4% | 115,600 |
| 2006/08/14 | 1,080 | 1,110 | 1,070 | 1,100 | +25 | +2.3% | 22,400 |
| 2006/08/11 | 1,050 | 1,085 | 1,040 | 1,075 | +10 | +0.9% | 33,400 |
| 2006/08/10 | 1,080 | 1,090 | 1,065 | 1,065 | -35 | -3.2% | 28,600 |
| 2006/08/09 | 1,095 | 1,110 | 1,060 | 1,100 | +25 | +2.3% | 15,400 |
| 2006/08/08 | 1,070 | 1,095 | 1,065 | 1,075 | -15 | -1.4% | 34,600 |
| 2006/08/07 | 1,155 | 1,155 | 1,090 | 1,090 | -75 | -6.4% | 32,200 |
| 2006/08/04 | 1,200 | 1,200 | 1,160 | 1,165 | -50 | -4.1% | 35,600 |
| 2006/08/03 | 1,215 | 1,245 | 1,185 | 1,215 | ±0 | ±0% | 18,600 |
| 2006/08/02 | 1,175 | 1,215 | 1,155 | 1,215 | +30 | +2.5% | 13,400 |
| 2006/08/01 | 1,120 | 1,185 | 1,120 | 1,185 | +65 | +5.8% | 26,000 |
| 2006/07/31 | 1,110 | 1,130 | 1,095 | 1,120 | +50 | +4.7% | 15,000 |
| 2006/07/28 | 1,045 | 1,075 | 1,045 | 1,070 | +10 | +0.9% | 12,800 |
| 2006/07/27 | 1,025 | 1,080 | 1,000 | 1,060 | +25 | +2.4% | 14,800 |
| 2006/07/26 | 1,070 | 1,070 | 1,015 | 1,035 | -20 | -1.9% | 13,400 |
| 2006/07/25 | 1,110 | 1,115 | 1,040 | 1,055 | -35 | -3.2% | 24,200 |
| 2006/07/24 | 1,020 | 1,090 | 1,015 | 1,090 | +15 | +1.4% | 13,800 |
| 2006/07/21 | 1,060 | 1,090 | 1,050 | 1,075 | -30 | -2.7% | 16,400 |
| 2006/07/20 | 1,065 | 1,110 | 1,060 | 1,105 | +75 | +7.3% | 35,600 |
| 2006/07/19 | 1,015 | 1,050 | 945 | 1,030 | +35 | +3.5% | 61,800 |
| 2006/07/18 | 1,130 | 1,130 | 995 | 995 | -140 | -12.3% | 33,800 |
| 2006/07/14 | 1,130 | 1,165 | 1,130 | 1,135 | -55 | -4.6% | 26,000 |
| 2006/07/13 | 1,130 | 1,200 | 1,115 | 1,190 | +25 | +2.1% | 20,000 |
| 2006/07/12 | 1,200 | 1,200 | 1,160 | 1,165 | -15 | -1.3% | 13,800 |
| 2006/07/11 | 1,220 | 1,220 | 1,175 | 1,180 | -60 | -4.8% | 13,400 |
| 2006/07/10 | 1,200 | 1,240 | 1,185 | 1,240 | ±0 | ±0% | 15,000 |
| 2006/07/07 | 1,305 | 1,325 | 1,240 | 1,240 | -55 | -4.2% | 31,200 |
| 2006/07/06 | 1,275 | 1,295 | 1,265 | 1,295 | +5 | +0.4% | 13,600 |
| 2006/07/05 | 1,305 | 1,315 | 1,285 | 1,290 | -55 | -4.1% | 24,800 |
| 2006/07/04 | 1,340 | 1,350 | 1,315 | 1,345 | +15 | +1.1% | 25,600 |
| 2006/07/03 | 1,285 | 1,340 | 1,285 | 1,330 | +50 | +3.9% | 24,800 |
| 2006/06/30 | 1,305 | 1,310 | 1,280 | 1,280 | -5 | -0.4% | 16,400 |
| 2006/06/29 | 1,295 | 1,300 | 1,280 | 1,285 | ±0 | ±0% | 12,000 |
| 2006/06/28 | 1,275 | 1,300 | 1,255 | 1,285 | -30 | -2.3% | 9,200 |
| 2006/06/27 | 1,265 | 1,315 | 1,225 | 1,315 | +15 | +1.2% | 25,600 |
| 2006/06/26 | 1,335 | 1,335 | 1,297.5 | 1,300 | -35 | -2.6% | 32,400 |
| 2006/06/23 | 1,352.5 | 1,352.5 | 1,312.5 | 1,335 | -2.5 | -0.2% | 14,400 |
| 2006/06/22 | 1,345 | 1,350 | 1,312.5 | 1,337.5 | +10 | +0.8% | 23,200 |
| 2006/06/21 | 1,342.5 | 1,342.5 | 1,297.5 | 1,327.5 | +2.5 | +0.2% | 14,000 |
| 2006/06/20 | 1,345 | 1,345 | 1,322.5 | 1,325 | -50 | -3.6% | 20,000 |
| 2006/06/19 | 1,390 | 1,390 | 1,312.5 | 1,375 | -30 | -2.1% | 31,600 |
| 2006/06/16 | 1,400 | 1,412.5 | 1,385 | 1,405 | +55 | +4.1% | 50,800 |
4601～
4650
件表示中 / 5013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 | 73,800円 | +6.6% | +30.8% | 3.79% | 13.18倍 | 1.69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 | 78,500円 | +12.6% | -42.9% | 1.27% | 11.36倍 | 0.67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 |
| ブロメディア | 192,900円 | +5.6% | +53.0% | 2.59% | 16.17倍 | 2.97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 |
| ＡＢ＆Ｃ | 93,900円 | +9.7% | +21.4% | 2.99% | 10.61倍 | 1.56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 |
| ぐるなび | 25,000円 | +10.7% | -19.5% | 0.00% | 60.24倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
