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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 1,055 | 1,060 | 1,032.5 | 1,055 | -15 | -1.4% | 22,800 |
| 2005/10/07 | 1,082.5 | 1,082.5 | 1,052.5 | 1,070 | -17.5 | -1.6% | 20,000 |
| 2005/10/06 | 1,097.5 | 1,097.5 | 1,085 | 1,087.5 | -12.5 | -1.1% | 20,400 |
| 2005/10/05 | 1,115 | 1,115 | 1,095 | 1,100 | -52.5 | -4.6% | 56,400 |
| 2005/10/04 | 1,175 | 1,187.5 | 1,127.5 | 1,152.5 | +77.5 | +7.2% | 176,400 |
| 2005/10/03 | 1,037.5 | 1,075 | 1,015 | 1,075 | +125 | +13.2% | 157,600 |
| 2005/09/30 | 887.5 | 950 | 845 | 950 | +37.5 | +4.1% | 110,000 |
| 2005/09/29 | 970 | 970 | 907.5 | 912.5 | -57.5 | -5.9% | 68,400 |
| 2005/09/28 | 987.5 | 987.5 | 957.5 | 970 | -50 | -4.9% | 84,400 |
| 2005/09/27 | 1,045 | 1,050 | 1,020 | 1,020 | -20 | -1.9% | 46,400 |
| 2005/09/26 | 1,062.5 | 1,075 | 1,037.5 | 1,040 | -60 | -5.5% | 62,800 |
| 2005/09/22 | 1,115 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 26,400 |
| 2005/09/21 | 1,125 | 1,125 | 1,110 | 1,115 | -10 | -0.9% | 36,400 |
| 2005/09/20 | 1,137.5 | 1,137.5 | 1,120 | 1,125 | -12.5 | -1.1% | 28,800 |
| 2005/09/16 | 1,137.5 | 1,142.5 | 1,125 | 1,137.5 | ±0 | ±0% | 21,600 |
| 2005/09/15 | 1,155 | 1,155 | 1,137.5 | 1,137.5 | -25 | -2.2% | 45,600 |
| 2005/09/14 | 1,177.5 | 1,187.5 | 1,160 | 1,162.5 | -5 | -0.4% | 40,000 |
| 2005/09/13 | 1,117.5 | 1,175 | 1,117.5 | 1,167.5 | +52.5 | +4.7% | 54,800 |
| 2005/09/12 | 1,125 | 1,125 | 1,102.5 | 1,115 | -12.5 | -1.1% | 64,000 |
| 2005/09/09 | 1,132.5 | 1,135 | 1,127.5 | 1,127.5 | -7.5 | -0.7% | 33,600 |
| 2005/09/08 | 1,145 | 1,147.5 | 1,135 | 1,135 | -5 | -0.4% | 28,000 |
| 2005/09/07 | 1,142.5 | 1,147.5 | 1,137.5 | 1,140 | +5 | +0.4% | 22,800 |
| 2005/09/06 | 1,137.5 | 1,145 | 1,132.5 | 1,135 | -22.5 | -1.9% | 44,800 |
| 2005/09/05 | 1,175 | 1,175 | 1,155 | 1,157.5 | -22.5 | -1.9% | 46,000 |
| 2005/09/02 | 1,177.5 | 1,187.5 | 1,177.5 | 1,180 | -2.5 | -0.2% | 26,800 |
| 2005/09/01 | 1,185 | 1,197.5 | 1,182.5 | 1,182.5 | +2.5 | +0.2% | 24,400 |
| 2005/08/31 | 1,187.5 | 1,197.5 | 1,177.5 | 1,180 | -2.5 | -0.2% | 27,600 |
| 2005/08/30 | 1,175 | 1,187.5 | 1,172.5 | 1,182.5 | -2.5 | -0.2% | 16,800 |
| 2005/08/29 | 1,180 | 1,187.5 | 1,180 | 1,185 | -17.5 | -1.5% | 22,800 |
| 2005/08/26 | 1,182.5 | 1,202.5 | 1,152.5 | 1,202.5 | +7.5 | +0.6% | 121,200 |
| 2005/08/25 | 1,237.5 | 1,245 | 1,187.5 | 1,195 | -50 | -4% | 111,200 |
| 2005/08/24 | 1,250 | 1,260 | 1,232.5 | 1,245 | -2.5 | -0.2% | 61,200 |
| 2005/08/23 | 1,260 | 1,262.5 | 1,247.5 | 1,247.5 | -35 | -2.7% | 83,600 |
| 2005/08/22 | 1,345 | 1,345 | 1,265 | 1,282.5 | -37.5 | -2.8% | 194,400 |
| 2005/08/19 | 1,300 | 1,320 | 1,287.5 | 1,320 | +35 | +2.7% | 100,800 |
| 2005/08/18 | 1,285 | 1,287.5 | 1,280 | 1,285 | +2.5 | +0.2% | 57,600 |
| 2005/08/17 | 1,287.5 | 1,290 | 1,280 | 1,282.5 | -2.5 | -0.2% | 46,000 |
| 2005/08/16 | 1,287.5 | 1,290 | 1,280 | 1,285 | +2.5 | +0.2% | 25,600 |
| 2005/08/15 | 1,277.5 | 1,287.5 | 1,275 | 1,282.5 | +5 | +0.4% | 36,000 |
| 2005/08/12 | 1,275 | 1,277.5 | 1,270 | 1,277.5 | ±0 | ±0% | 13,600 |
| 2005/08/11 | 1,287.5 | 1,287.5 | 1,262.5 | 1,277.5 | -7.5 | -0.6% | 40,400 |
| 2005/08/10 | 1,287.5 | 1,307.5 | 1,282.5 | 1,285 | +5 | +0.4% | 57,600 |
| 2005/08/09 | 1,275 | 1,290 | 1,272.5 | 1,280 | +27.5 | +2.2% | 29,200 |
| 2005/08/08 | 1,252.5 | 1,260 | 1,240 | 1,252.5 | -7.5 | -0.6% | 44,000 |
| 2005/08/05 | 1,267.5 | 1,280 | 1,257.5 | 1,260 | -12.5 | -1% | 29,200 |
| 2005/08/04 | 1,275 | 1,275 | 1,257.5 | 1,272.5 | -2.5 | -0.2% | 53,600 |
| 2005/08/03 | 1,282.5 | 1,287.5 | 1,275 | 1,275 | -7.5 | -0.6% | 41,600 |
| 2005/08/02 | 1,285 | 1,292.5 | 1,277.5 | 1,282.5 | +5 | +0.4% | 46,000 |
| 2005/08/01 | 1,267.5 | 1,280 | 1,265 | 1,277.5 | +10 | +0.8% | 38,800 |
| 2005/07/29 | 1,295 | 1,297.5 | 1,262.5 | 1,267.5 | -25 | -1.9% | 63,200 |
4851～
4900
件表示中 / 5046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 | 73,900円 | +6.6% | +30.8% | 3.79% | 13.20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 |
| ＦフォースＧ | 59,100円 | +12.6% | +19.4% | 1.69% | 11.97倍 | 4.47倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＨＡＮＡＴＯＵＲ | 113,300円 | +8.1% | +6.5% | 3.27% | 9.12倍 | 4.09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 |
| ブロメディア | 187,600円 | +5.6% | +53.0% | 2.67% | 15.73倍 | 2.89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 |
| 白洋舎 | 360,500円 | +1.0% | +2.8% | 1.66% | 7.01倍 | 1.31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
