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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 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 |
| 2005/12/27 | 1,510 | 1,595 | 1,500 | 1,587.5 | +95 | +6.4% | 351,200 |
| 2005/12/26 | 1,485 | 1,500 | 1,482.5 | 1,492.5 | -5 | -0.3% | 63,200 |
| 2005/12/22 | 1,505 | 1,505 | 1,475 | 1,497.5 | -12.5 | -0.8% | 86,000 |
| 2005/12/21 | 1,505 | 1,540 | 1,492.5 | 1,510 | -15 | -1% | 142,800 |
| 2005/12/20 | 1,490 | 1,525 | 1,482.5 | 1,525 | +45 | +3% | 93,200 |
| 2005/12/19 | 1,510 | 1,520 | 1,465 | 1,480 | -20 | -1.3% | 112,000 |
| 2005/12/16 | 1,530 | 1,552.5 | 1,492.5 | 1,500 | +20 | +1.4% | 289,600 |
| 2005/12/15 | 1,460 | 1,495 | 1,452.5 | 1,480 | +30 | +2.1% | 213,600 |
| 2005/12/14 | 1,390 | 1,452.5 | 1,387.5 | 1,450 | +62.5 | +4.5% | 146,800 |
| 2005/12/13 | 1,395 | 1,395 | 1,377.5 | 1,387.5 | ±0 | ±0% | 35,200 |
| 2005/12/12 | 1,395 | 1,397.5 | 1,385 | 1,387.5 | -10 | -0.7% | 26,800 |
| 2005/12/09 | 1,380 | 1,400 | 1,380 | 1,397.5 | +15 | +1.1% | 44,800 |
| 2005/12/08 | 1,382.5 | 1,390 | 1,377.5 | 1,382.5 | -15 | -1.1% | 56,800 |
| 2005/12/07 | 1,402.5 | 1,417.5 | 1,392.5 | 1,397.5 | -2.5 | -0.2% | 52,000 |
| 2005/12/06 | 1,427.5 | 1,427.5 | 1,397.5 | 1,400 | -12.5 | -0.9% | 62,000 |
| 2005/12/05 | 1,417.5 | 1,425 | 1,402.5 | 1,412.5 | +17.5 | +1.3% | 66,000 |
| 2005/12/02 | 1,425 | 1,425 | 1,390 | 1,395 | -15 | -1.1% | 85,200 |
| 2005/12/01 | 1,375 | 1,440 | 1,372.5 | 1,410 | +40 | +2.9% | 185,600 |
| 2005/11/30 | 1,385 | 1,392.5 | 1,367.5 | 1,370 | -5 | -0.4% | 53,200 |
| 2005/11/29 | 1,375 | 1,385 | 1,362.5 | 1,375 | ±0 | ±0% | 38,400 |
| 2005/11/28 | 1,375 | 1,400 | 1,362.5 | 1,375 | +25 | +1.9% | 92,000 |
| 2005/11/25 | 1,377.5 | 1,380 | 1,342.5 | 1,350 | -27.5 | -2% | 129,200 |
| 2005/11/24 | 1,425 | 1,475 | 1,352.5 | 1,377.5 | -35 | -2.5% | 383,200 |
| 2005/11/22 | 1,365 | 1,417.5 | 1,357.5 | 1,412.5 | +62.5 | +4.6% | 305,600 |
| 2005/11/21 | 1,362.5 | 1,385 | 1,350 | 1,350 | -5 | -0.4% | 72,800 |
| 2005/11/18 | 1,365 | 1,375 | 1,335 | 1,355 | ±0 | ±0% | 100,800 |
| 2005/11/17 | 1,357.5 | 1,387.5 | 1,337.5 | 1,355 | -2.5 | -0.2% | 135,200 |
| 2005/11/16 | 1,350 | 1,420 | 1,300 | 1,357.5 | +25 | +1.9% | 192,800 |
| 2005/11/15 | 1,385 | 1,385 | 1,320 | 1,332.5 | -27.5 | -2% | 181,600 |
| 2005/11/14 | 1,327.5 | 1,495 | 1,295 | 1,360 | +107.5 | +8.6% | 816,400 |
| 2005/11/11 | 1,240 | 1,265 | 1,237.5 | 1,252.5 | +25 | +2% | 80,400 |
| 2005/11/10 | 1,247.5 | 1,250 | 1,225 | 1,227.5 | -25 | -2% | 72,400 |
| 2005/11/09 | 1,277.5 | 1,325 | 1,237.5 | 1,252.5 | +50 | +4.2% | 418,800 |
| 2005/11/08 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | +125 | +11.6% | 32,000 |
| 2005/11/07 | 1,080 | 1,082.5 | 1,070 | 1,077.5 | +7.5 | +0.7% | 12,800 |
4751～
4800
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
