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 |
|---|---|---|---|---|---|---|---|
| 2005/03/07 | 1,500 | 1,500 | 1,450 | 1,465 | -22.5 | -1.5% | 33,600 |
| 2005/03/04 | 1,497.5 | 1,512.5 | 1,482.5 | 1,487.5 | -32.5 | -2.1% | 62,000 |
| 2005/03/03 | 1,537.5 | 1,537.5 | 1,510 | 1,520 | -30 | -1.9% | 63,600 |
| 2005/03/02 | 1,575 | 1,575 | 1,535 | 1,550 | -20 | -1.3% | 58,400 |
| 2005/03/01 | 1,575 | 1,575 | 1,542.5 | 1,570 | -5 | -0.3% | 94,000 |
| 2005/02/28 | 1,597.5 | 1,597.5 | 1,572.5 | 1,575 | +2.5 | +0.2% | 93,600 |
| 2005/02/25 | 1,567.5 | 1,592.5 | 1,550 | 1,572.5 | +30 | +1.9% | 232,000 |
| 2005/02/24 | 1,452.5 | 1,565 | 1,452.5 | 1,542.5 | +92.5 | +6.4% | 294,800 |
| 2005/02/23 | 1,400 | 1,450 | 1,395 | 1,450 | +37.5 | +2.7% | 62,800 |
| 2005/02/22 | 1,447.5 | 1,450 | 1,390 | 1,412.5 | -60 | -4.1% | 128,400 |
| 2005/02/21 | 1,412.5 | 1,487.5 | 1,387.5 | 1,472.5 | +102.5 | +7.5% | 150,000 |
| 2005/02/18 | 1,350 | 1,410 | 1,337.5 | 1,370 | +32.5 | +2.4% | 80,000 |
| 2005/02/17 | 1,335 | 1,362.5 | 1,325 | 1,337.5 | +7.5 | +0.6% | 30,800 |
| 2005/02/16 | 1,372.5 | 1,382.5 | 1,327.5 | 1,330 | -45 | -3.3% | 63,600 |
| 2005/02/15 | 1,410 | 1,425 | 1,375 | 1,375 | -22.5 | -1.6% | 55,200 |
| 2005/02/14 | 1,400 | 1,470 | 1,375 | 1,397.5 | -2.5 | -0.2% | 54,800 |
| 2005/02/10 | 1,470 | 1,470 | 1,395 | 1,400 | -70 | -4.8% | 60,800 |
| 2005/02/09 | 1,512.5 | 1,520 | 1,462.5 | 1,470 | -67.5 | -4.4% | 74,400 |
| 2005/02/08 | 1,367.5 | 1,575 | 1,352.5 | 1,537.5 | +145 | +10.4% | 370,400 |
| 2005/02/07 | 1,512.5 | 1,512.5 | 1,387.5 | 1,392.5 | -120 | -7.9% | 150,000 |
| 2005/02/04 | 1,562.5 | 1,565 | 1,512.5 | 1,512.5 | -45 | -2.9% | 83,600 |
| 2005/02/03 | 1,582.5 | 1,587.5 | 1,520 | 1,557.5 | ±0 | ±0% | 230,400 |
| 2005/02/02 | 1,557.5 | 1,605 | 1,530 | 1,557.5 | +7.5 | +0.5% | 142,000 |
| 2005/02/01 | 1,635 | 1,650 | 1,522.5 | 1,550 | -77.5 | -4.8% | 256,400 |
| 2005/01/31 | 1,650 | 1,675 | 1,627.5 | 1,627.5 | -47.5 | -2.8% | 117,200 |
| 2005/01/28 | 1,650 | 1,717.5 | 1,622.5 | 1,675 | +37.5 | +2.3% | 152,800 |
| 2005/01/27 | 1,725 | 1,745 | 1,632.5 | 1,637.5 | -75 | -4.4% | 140,000 |
| 2005/01/26 | 1,812.5 | 1,817.5 | 1,702.5 | 1,712.5 | -50 | -2.8% | 119,600 |
| 2005/01/25 | 1,862.5 | 1,862.5 | 1,745 | 1,762.5 | -27.5 | -1.5% | 390,000 |
| 2005/01/24 | 1,622.5 | 1,850 | 1,602.5 | 1,790 | +165 | +10.2% | 781,600 |
| 2005/01/21 | 1,637.5 | 1,725 | 1,607.5 | 1,625 | -62.5 | -3.7% | 323,200 |
| 2005/01/20 | 1,760 | 1,775 | 1,665 | 1,687.5 | -72.5 | -4.1% | 166,800 |
| 2005/01/19 | 1,812.5 | 1,832.5 | 1,750 | 1,760 | -7.5 | -0.4% | 278,400 |
| 2005/01/18 | 1,725 | 1,862.5 | 1,715 | 1,767.5 | +17.5 | +1% | 538,800 |
| 2005/01/17 | 1,950 | 1,982.5 | 1,732.5 | 1,750 | -180 | -9.3% | 781,200 |
| 2005/01/14 | 2,035 | 2,062.5 | 1,890 | 1,930 | -155 | -7.4% | 1,072,000 |
| 2005/01/13 | 2,002.5 | 2,122.5 | 1,987.5 | 2,085 | +85 | +4.3% | 1,829,600 |
| 2005/01/12 | 2,030 | 2,052.5 | 1,955 | 2,000 | -55 | -2.7% | 764,000 |
| 2005/01/11 | 1,950 | 2,110 | 1,910 | 2,055 | +80 | +4.1% | 1,948,800 |
| 2005/01/07 | 2,077.5 | 2,112.5 | 1,875 | 1,975 | -77.5 | -3.8% | 2,363,200 |
| 2005/01/06 | 1,850 | 2,077.5 | 1,827.5 | 2,052.5 | +225 | +12.3% | 3,507,200 |
| 2005/01/05 | 1,625 | 1,865 | 1,625 | 1,827.5 | +130 | +7.7% | 2,921,600 |
| 2005/01/04 | 1,620 | 1,862.5 | 1,540 | 1,697.5 | +127.5 | +8.1% | 2,523,600 |
| 2004/12/30 | 1,445 | 1,570 | 1,402.5 | 1,570 | +250 | +18.9% | 1,725,200 |
| 2004/12/29 | 1,220 | 1,320 | 1,215 | 1,320 | +125 | +10.5% | 2,064,800 |
| 2004/12/28 | 1,080 | 1,195 | 1,007.5 | 1,195 | +125 | +11.7% | 1,546,800 |
| 2004/12/27 | 1,247.5 | 1,282.5 | 1,047.5 | 1,070 | -102.5 | -8.7% | 2,794,400 |
| 2004/12/24 | 1,060 | 1,172.5 | 1,047.5 | 1,172.5 | +125 | +11.9% | 1,334,800 |
| 2004/12/22 | 1,125 | 1,162.5 | 887.5 | 1,047.5 | - | - | 3,626,800 |
4701～
4749
件表示中 / 4749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 | 59,000円 | +7.8% | +23.0% | 3.56% | 14.11倍 | 1.43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 |
| ライドオンＥＸ | 105,900円 | -3.4% | +10.8% | 1.42% | 14.57倍 | 1.42倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＤｍＭｉＸ | 24,200円 | -21.8% | -15.3% | 1.24% | 17.11倍 | 0.86倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| アミタＨＤ | 65,000円 | +6.0% | +13.0% | 0.62% | 30.75倍 | 5.05倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| 日エコシステム | 391,500円 | +20.5% | +22.5% | 1.33% | 20.31倍 | 2.22倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
