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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 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 |
| 2005/06/09 | 1,252.5 | 1,260 | 1,227.5 | 1,235 | -17.5 | -1.4% | 46,800 |
| 2005/06/08 | 1,245 | 1,260 | 1,235 | 1,252.5 | +7.5 | +0.6% | 29,200 |
| 2005/06/07 | 1,275 | 1,280 | 1,245 | 1,245 | -30 | -2.4% | 40,800 |
| 2005/06/06 | 1,280 | 1,295 | 1,275 | 1,275 | ±0 | ±0% | 14,800 |
| 2005/06/03 | 1,277.5 | 1,297.5 | 1,275 | 1,275 | +5 | +0.4% | 9,200 |
| 2005/06/02 | 1,297.5 | 1,312.5 | 1,270 | 1,270 | -27.5 | -2.1% | 20,800 |
| 2005/06/01 | 1,280 | 1,297.5 | 1,270 | 1,297.5 | +17.5 | +1.4% | 25,200 |
| 2005/05/31 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 19,600 |
| 2005/05/30 | 1,310 | 1,310 | 1,287.5 | 1,300 | +12.5 | +1% | 8,400 |
| 2005/05/27 | 1,277.5 | 1,307.5 | 1,270 | 1,287.5 | -25 | -1.9% | 13,200 |
| 2005/05/26 | 1,275 | 1,312.5 | 1,275 | 1,312.5 | ±0 | ±0% | 12,800 |
| 2005/05/25 | 1,332.5 | 1,332.5 | 1,295 | 1,312.5 | ±0 | ±0% | 18,800 |
| 2005/05/24 | 1,347.5 | 1,347.5 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 14,400 |
| 2005/05/23 | 1,345 | 1,345 | 1,325 | 1,325 | -22.5 | -1.7% | 15,200 |
| 2005/05/20 | 1,330 | 1,350 | 1,330 | 1,347.5 | +10 | +0.7% | 20,800 |
| 2005/05/19 | 1,372.5 | 1,372.5 | 1,327.5 | 1,337.5 | +12.5 | +0.9% | 18,400 |
4901～
4950
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
