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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 2005/07/28 | 1,315 | 1,315 | 1,282.5 | 1,292.5 | -15 | -1.1% | 56,800 |
| 2005/07/27 | 1,330 | 1,337.5 | 1,302.5 | 1,307.5 | -12.5 | -0.9% | 113,200 |
| 2005/07/26 | 1,300 | 1,337.5 | 1,295 | 1,320 | +22.5 | +1.7% | 338,000 |
| 2005/07/25 | 1,292.5 | 1,297.5 | 1,287.5 | 1,297.5 | +7.5 | +0.6% | 37,600 |
| 2005/07/22 | 1,295 | 1,300 | 1,282.5 | 1,290 | -7.5 | -0.6% | 57,600 |
| 2005/07/21 | 1,300 | 1,300 | 1,287.5 | 1,297.5 | -2.5 | -0.2% | 42,400 |
| 2005/07/20 | 1,305 | 1,305 | 1,292.5 | 1,300 | -5 | -0.4% | 58,000 |
| 2005/07/19 | 1,295 | 1,310 | 1,292.5 | 1,305 | +20 | +1.6% | 94,400 |
| 2005/07/15 | 1,295 | 1,297.5 | 1,277.5 | 1,285 | ±0 | ±0% | 96,400 |
| 2005/07/14 | 1,265 | 1,292.5 | 1,255 | 1,285 | +30 | +2.4% | 86,800 |
| 2005/07/13 | 1,270 | 1,282.5 | 1,255 | 1,255 | -7.5 | -0.6% | 85,200 |
| 2005/07/12 | 1,267.5 | 1,270 | 1,260 | 1,262.5 | -12.5 | -1% | 15,600 |
| 2005/07/11 | 1,277.5 | 1,280 | 1,260 | 1,275 | +5 | +0.4% | 31,200 |
| 2005/07/08 | 1,267.5 | 1,275 | 1,262.5 | 1,270 | -5 | -0.4% | 29,600 |
| 2005/07/07 | 1,282.5 | 1,282.5 | 1,275 | 1,275 | -10 | -0.8% | 28,000 |
| 2005/07/06 | 1,292.5 | 1,292.5 | 1,277.5 | 1,285 | -12.5 | -1% | 28,000 |
| 2005/07/05 | 1,300 | 1,310 | 1,287.5 | 1,297.5 | +2.5 | +0.2% | 49,600 |
| 2005/07/04 | 1,290 | 1,295 | 1,285 | 1,295 | +7.5 | +0.6% | 18,800 |
| 2005/07/01 | 1,290 | 1,297.5 | 1,272.5 | 1,287.5 | ±0 | ±0% | 40,400 |
| 2005/06/30 | 1,282.5 | 1,292.5 | 1,277.5 | 1,287.5 | -10 | -0.8% | 32,400 |
| 2005/06/29 | 1,317.5 | 1,320 | 1,297.5 | 1,297.5 | -5 | -0.4% | 26,800 |
| 2005/06/28 | 1,302.5 | 1,322.5 | 1,295 | 1,302.5 | +2.5 | +0.2% | 27,600 |
| 2005/06/27 | 1,310 | 1,310 | 1,280 | 1,300 | -27.5 | -2.1% | 34,800 |
| 2005/06/24 | 1,327.5 | 1,342.5 | 1,325 | 1,327.5 | -25 | -1.8% | 50,000 |
| 2005/06/23 | 1,370 | 1,370 | 1,337.5 | 1,352.5 | +27.5 | +2.1% | 142,400 |
| 2005/06/22 | 1,325 | 1,357.5 | 1,310 | 1,325 | +25 | +1.9% | 145,200 |
| 2005/06/21 | 1,275 | 1,325 | 1,275 | 1,300 | +32.5 | +2.6% | 111,600 |
| 2005/06/20 | 1,267.5 | 1,285 | 1,267.5 | 1,267.5 | +5 | +0.4% | 21,200 |
| 2005/06/17 | 1,262.5 | 1,267.5 | 1,257.5 | 1,262.5 | +5 | +0.4% | 28,400 |
| 2005/06/16 | 1,265 | 1,265 | 1,250 | 1,257.5 | -2.5 | -0.2% | 27,200 |
| 2005/06/15 | 1,295 | 1,320 | 1,250 | 1,260 | -32.5 | -2.5% | 28,800 |
| 2005/06/14 | 1,255 | 1,295 | 1,250 | 1,292.5 | +45 | +3.6% | 45,600 |
| 2005/06/13 | 1,250 | 1,250 | 1,240 | 1,247.5 | +2.5 | +0.2% | 18,400 |
| 2005/06/10 | 1,250 | 1,252.5 | 1,237.5 | 1,245 | +10 | +0.8% | 14,000 |
4851～
4900
件表示中 / 5012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 |
| アシロ | 221,600円 | +31.9% | +295.3% | 1.53% | 19.46倍 | 7.09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 |
| ＡＢ＆Ｃ | 93,900円 | +9.7% | +21.4% | 2.99% | 10.61倍 | 1.58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 |
| 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 |
| 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
