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 |
|---|---|---|---|---|---|---|---|
| 2006/03/10 | 1,422.5 | 1,467.5 | 1,415 | 1,455 | +32.5 | +2.3% | 50,800 |
| 2006/03/09 | 1,410 | 1,427.5 | 1,395 | 1,422.5 | +15 | +1.1% | 39,600 |
| 2006/03/08 | 1,400 | 1,410 | 1,390 | 1,407.5 | ±0 | ±0% | 7,600 |
| 2006/03/07 | 1,405 | 1,407.5 | 1,387.5 | 1,407.5 | -22.5 | -1.6% | 17,200 |
| 2006/03/06 | 1,412.5 | 1,450 | 1,380 | 1,430 | +42.5 | +3.1% | 23,600 |
| 2006/03/03 | 1,387.5 | 1,415 | 1,370 | 1,387.5 | -5 | -0.4% | 27,200 |
| 2006/03/02 | 1,417.5 | 1,437.5 | 1,392.5 | 1,392.5 | -22.5 | -1.6% | 26,800 |
| 2006/03/01 | 1,427.5 | 1,435 | 1,390 | 1,415 | -35 | -2.4% | 21,600 |
| 2006/02/28 | 1,450 | 1,462.5 | 1,380 | 1,450 | -12.5 | -0.9% | 54,000 |
| 2006/02/27 | 1,522.5 | 1,522.5 | 1,462.5 | 1,462.5 | +10 | +0.7% | 72,400 |
| 2006/02/24 | 1,362.5 | 1,470 | 1,362.5 | 1,452.5 | +85 | +6.2% | 98,000 |
| 2006/02/23 | 1,312.5 | 1,390 | 1,312.5 | 1,367.5 | +60 | +4.6% | 98,400 |
| 2006/02/22 | 1,332.5 | 1,337.5 | 1,282.5 | 1,307.5 | -25 | -1.9% | 99,200 |
| 2006/02/21 | 1,255 | 1,370 | 1,247.5 | 1,332.5 | +77.5 | +6.2% | 194,400 |
| 2006/02/20 | 1,337.5 | 1,400 | 1,250 | 1,255 | -245 | -16.3% | 184,000 |
| 2006/02/17 | 1,515 | 1,575 | 1,427.5 | 1,500 | -25 | -1.6% | 79,600 |
| 2006/02/16 | 1,505 | 1,577.5 | 1,505 | 1,525 | -30 | -1.9% | 29,200 |
| 2006/02/15 | 1,622.5 | 1,632.5 | 1,550 | 1,555 | -42.5 | -2.7% | 74,000 |
| 2006/02/14 | 1,527.5 | 1,605 | 1,382.5 | 1,597.5 | +42.5 | +2.7% | 127,600 |
| 2006/02/13 | 1,632.5 | 1,690 | 1,540 | 1,555 | -27.5 | -1.7% | 165,200 |
| 2006/02/10 | 1,640 | 1,667.5 | 1,565 | 1,582.5 | -60 | -3.7% | 108,000 |
| 2006/02/09 | 1,680 | 1,687.5 | 1,605 | 1,642.5 | -22.5 | -1.4% | 74,000 |
| 2006/02/08 | 1,702.5 | 1,715 | 1,652.5 | 1,665 | -35 | -2.1% | 61,200 |
| 2006/02/07 | 1,715 | 1,725 | 1,680 | 1,700 | -12.5 | -0.7% | 66,800 |
| 2006/02/06 | 1,707.5 | 1,735 | 1,680 | 1,712.5 | +20 | +1.2% | 64,400 |
| 2006/02/03 | 1,582.5 | 1,692.5 | 1,580 | 1,692.5 | +92.5 | +5.8% | 74,000 |
| 2006/02/02 | 1,627.5 | 1,632.5 | 1,557.5 | 1,600 | -30 | -1.8% | 77,200 |
| 2006/02/01 | 1,627.5 | 1,657.5 | 1,627.5 | 1,630 | -7.5 | -0.5% | 54,400 |
| 2006/01/31 | 1,692.5 | 1,692.5 | 1,637.5 | 1,637.5 | -50 | -3% | 63,600 |
| 2006/01/30 | 1,725 | 1,742.5 | 1,677.5 | 1,687.5 | +17.5 | +1% | 110,800 |
| 2006/01/27 | 1,700 | 1,700 | 1,665 | 1,670 | +12.5 | +0.8% | 105,600 |
| 2006/01/26 | 1,615 | 1,657.5 | 1,615 | 1,657.5 | +82.5 | +5.2% | 110,800 |
| 2006/01/25 | 1,587.5 | 1,617.5 | 1,572.5 | 1,575 | +22.5 | +1.4% | 101,200 |
| 2006/01/24 | 1,550 | 1,582.5 | 1,500 | 1,552.5 | +102.5 | +7.1% | 114,400 |
| 2006/01/23 | 1,437.5 | 1,527.5 | 1,415 | 1,450 | -137.5 | -8.7% | 154,000 |
| 2006/01/20 | 1,697.5 | 1,700 | 1,502.5 | 1,587.5 | -37.5 | -2.3% | 157,200 |
| 2006/01/19 | 1,452.5 | 1,687.5 | 1,452.5 | 1,625 | +122.5 | +8.2% | 331,600 |
| 2006/01/18 | 1,605 | 1,652.5 | 1,502.5 | 1,502.5 | -250 | -14.3% | 240,800 |
| 2006/01/17 | 1,850 | 1,985 | 1,725 | 1,752.5 | -222.5 | -11.3% | 392,800 |
| 2006/01/16 | 1,867.5 | 2,017.5 | 1,867.5 | 1,975 | +132.5 | +7.2% | 404,000 |
| 2006/01/13 | 1,750 | 1,915 | 1,742.5 | 1,842.5 | +125 | +7.3% | 444,400 |
| 2006/01/12 | 1,710 | 1,732.5 | 1,705 | 1,717.5 | +12.5 | +0.7% | 96,800 |
| 2006/01/11 | 1,732.5 | 1,742.5 | 1,702.5 | 1,705 | -20 | -1.2% | 99,200 |
| 2006/01/10 | 1,705 | 1,775 | 1,705 | 1,725 | +37.5 | +2.2% | 209,200 |
| 2006/01/06 | 1,695 | 1,700 | 1,672.5 | 1,687.5 | -20 | -1.2% | 139,200 |
| 2006/01/05 | 1,650 | 1,717.5 | 1,625 | 1,707.5 | +77.5 | +4.8% | 305,600 |
| 2006/01/04 | 1,662.5 | 1,662.5 | 1,625 | 1,630 | +12.5 | +0.8% | 111,200 |
| 2005/12/30 | 1,585 | 1,617.5 | 1,577.5 | 1,617.5 | +37.5 | +2.4% | 65,200 |
| 2005/12/29 | 1,592.5 | 1,612.5 | 1,570 | 1,580 | +5 | +0.3% | 149,600 |
| 2005/12/28 | 1,605 | 1,620 | 1,562.5 | 1,575 | -12.5 | -0.8% | 232,000 |
4751～
4800
件表示中 / 5048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 | 74,900円 | +6.6% | +30.8% | 3.74% | 13.38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 |
| アシロ | 197,900円 | +31.9% | +295.3% | 1.71% | 17.38倍 | 5.34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 |
| ポピンズ | 143,100円 | +4.1% | +6.6% | 2.80% | 13.95倍 | 1.64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 |
| ＨＡＮＡＴＯＵＲ | 112,600円 | +8.1% | +6.5% | 3.29% | 9.06倍 | 4.07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 |
| 白洋舎 | 363,000円 | +1.0% | +2.8% | 1.65% | 7.06倍 | 1.32倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
市場注目の銘柄
チャート関連のコラム
