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 |
|---|---|---|---|---|---|---|---|
| 2005/12/27 | 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 |
| 2005/11/04 | 1,085 | 1,092.5 | 1,062.5 | 1,070 | -10 | -0.9% | 26,400 |
| 2005/11/02 | 1,082.5 | 1,085 | 1,077.5 | 1,080 | -5 | -0.5% | 22,800 |
| 2005/11/01 | 1,077.5 | 1,090 | 1,077.5 | 1,085 | +12.5 | +1.2% | 13,200 |
| 2005/10/31 | 1,082.5 | 1,095 | 1,072.5 | 1,072.5 | ±0 | ±0% | 32,000 |
| 2005/10/28 | 1,067.5 | 1,077.5 | 1,067.5 | 1,072.5 | +10 | +0.9% | 20,400 |
| 2005/10/27 | 1,062.5 | 1,065 | 1,057.5 | 1,062.5 | +7.5 | +0.7% | 12,800 |
| 2005/10/26 | 1,047.5 | 1,070 | 1,047.5 | 1,055 | ±0 | ±0% | 14,000 |
| 2005/10/25 | 1,060 | 1,060 | 1,050 | 1,055 | +10 | +1% | 11,600 |
| 2005/10/24 | 1,067.5 | 1,067.5 | 1,045 | 1,045 | -20 | -1.9% | 14,000 |
| 2005/10/21 | 1,052.5 | 1,065 | 1,025 | 1,065 | +2.5 | +0.2% | 35,200 |
| 2005/10/20 | 1,085 | 1,085 | 1,057.5 | 1,062.5 | -2.5 | -0.2% | 18,000 |
| 2005/10/19 | 1,092.5 | 1,092.5 | 1,057.5 | 1,065 | -17.5 | -1.6% | 19,600 |
| 2005/10/18 | 1,087.5 | 1,105 | 1,082.5 | 1,082.5 | -5 | -0.5% | 23,200 |
| 2005/10/17 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | +17.5 | +1.6% | 22,000 |
| 2005/10/14 | 1,087.5 | 1,087.5 | 1,070 | 1,070 | +10 | +0.9% | 36,800 |
4801～
4850
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
