ウェルス・マネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,117 | 1,117 | 1,072.5 | 1,079 | -38.5 | -3.4% | 20,200 |
| 2017/08/25 | 1,034 | 1,125 | 1,034 | 1,117.5 | +88 | +8.5% | 30,000 |
| 2017/08/24 | 1,040 | 1,040 | 1,025 | 1,029.5 | -13 | -1.2% | 8,000 |
| 2017/08/23 | 1,009.5 | 1,047.5 | 1,002.5 | 1,042.5 | +44 | +4.4% | 17,800 |
| 2017/08/22 | 1,012.5 | 1,015 | 990 | 998.5 | -23 | -2.3% | 76,000 |
| 2017/08/21 | 1,063.5 | 1,067 | 1,000 | 1,021.5 | -28.5 | -2.7% | 63,200 |
| 2017/08/18 | 1,060 | 1,077.5 | 1,037.5 | 1,050 | -33 | -3% | 40,600 |
| 2017/08/17 | 1,102.5 | 1,102.5 | 1,074 | 1,083 | -16 | -1.5% | 18,400 |
| 2017/08/16 | 1,189 | 1,189 | 1,065 | 1,099 | -76.5 | -6.5% | 93,600 |
| 2017/08/15 | 1,219.5 | 1,219.5 | 1,175.5 | 1,175.5 | -30.5 | -2.5% | 42,000 |
| 2017/08/14 | 1,146.5 | 1,225 | 1,125 | 1,206 | +84.5 | +7.5% | 99,400 |
| 2017/08/10 | 1,130.5 | 1,139.5 | 1,088 | 1,121.5 | -18 | -1.6% | 31,400 |
| 2017/08/09 | 1,111 | 1,141.5 | 1,106.5 | 1,139.5 | +19.5 | +1.7% | 7,000 |
| 2017/08/08 | 1,120 | 1,145 | 1,120 | 1,120 | +26 | +2.4% | 11,000 |
| 2017/08/07 | 1,139 | 1,139 | 1,060 | 1,094 | -30 | -2.7% | 40,400 |
| 2017/08/04 | 1,179.5 | 1,183 | 1,121 | 1,124 | -55.5 | -4.7% | 52,000 |
| 2017/08/03 | 1,235 | 1,246 | 1,176 | 1,179.5 | -55.5 | -4.5% | 29,000 |
| 2017/08/02 | 1,187 | 1,238.5 | 1,183.5 | 1,235 | +36 | +3% | 10,200 |
| 2017/08/01 | 1,261.5 | 1,261.5 | 1,158.5 | 1,199 | -51 | -4.1% | 59,000 |
| 2017/07/31 | 1,199.5 | 1,271 | 1,189.5 | 1,250 | +61 | +5.1% | 61,800 |
| 2017/07/28 | 1,207.5 | 1,225 | 1,175.5 | 1,189 | -8.5 | -0.7% | 24,400 |
| 2017/07/27 | 1,205 | 1,205 | 1,182 | 1,197.5 | -10 | -0.8% | 6,400 |
| 2017/07/26 | 1,202.5 | 1,221.5 | 1,171 | 1,207.5 | +2.5 | +0.2% | 18,400 |
| 2017/07/25 | 1,217 | 1,235.5 | 1,205 | 1,205 | -12 | -1% | 14,000 |
| 2017/07/24 | 1,250 | 1,250 | 1,200 | 1,217 | -14.5 | -1.2% | 22,600 |
| 2017/07/21 | 1,182.5 | 1,231.5 | 1,182.5 | 1,231.5 | +24 | +2% | 39,400 |
| 2017/07/20 | 1,141 | 1,207.5 | 1,137.5 | 1,207.5 | +82 | +7.3% | 65,000 |
| 2017/07/19 | 1,099 | 1,125.5 | 1,090 | 1,125.5 | +19.5 | +1.8% | 27,800 |
| 2017/07/18 | 1,099 | 1,106 | 1,080 | 1,106 | +13 | +1.2% | 20,200 |
| 2017/07/14 | 1,087 | 1,104.5 | 1,087 | 1,093 | +0.5 | ±0% | 15,200 |
| 2017/07/13 | 1,100.5 | 1,100.5 | 1,090 | 1,092.5 | -9 | -0.8% | 5,000 |
| 2017/07/12 | 1,100.5 | 1,109.5 | 1,087.5 | 1,101.5 | -6 | -0.5% | 15,600 |
| 2017/07/11 | 1,116.5 | 1,116.5 | 1,075 | 1,107.5 | +3 | +0.3% | 24,400 |
| 2017/07/10 | 1,111 | 1,117 | 1,083.5 | 1,104.5 | +14.5 | +1.3% | 23,400 |
| 2017/07/07 | 1,039 | 1,097 | 1,002.5 | 1,090 | +75.5 | +7.4% | 54,600 |
| 2017/07/06 | 1,039.5 | 1,043 | 1,001 | 1,014.5 | -15.5 | -1.5% | 32,200 |
| 2017/07/05 | 1,019.5 | 1,030 | 1,000 | 1,030 | -2 | -0.2% | 23,200 |
| 2017/07/04 | 1,072 | 1,095.5 | 1,025 | 1,032 | -40 | -3.7% | 28,600 |
| 2017/07/03 | 1,073 | 1,090 | 1,034 | 1,072 | -26 | -2.4% | 21,400 |
| 2017/06/30 | 1,075.5 | 1,124.5 | 1,075.5 | 1,098 | -26.5 | -2.4% | 33,800 |
| 2017/06/29 | 1,114.5 | 1,124.5 | 1,105 | 1,124.5 | +25 | +2.3% | 17,000 |
| 2017/06/28 | 1,080 | 1,102.5 | 1,080 | 1,099.5 | +2 | +0.2% | 13,800 |
| 2017/06/27 | 1,068.5 | 1,132.5 | 1,068.5 | 1,097.5 | +54 | +5.2% | 28,400 |
| 2017/06/26 | 1,057.5 | 1,059.5 | 999.5 | 1,043.5 | -12 | -1.1% | 25,400 |
| 2017/06/23 | 1,098.5 | 1,099.5 | 1,055.5 | 1,055.5 | -43 | -3.9% | 16,600 |
| 2017/06/22 | 1,055.5 | 1,098.5 | 1,050 | 1,098.5 | +31 | +2.9% | 23,200 |
| 2017/06/21 | 1,123 | 1,123 | 1,054.5 | 1,067.5 | -67.5 | -5.9% | 36,600 |
| 2017/06/20 | 1,147 | 1,148 | 1,134.5 | 1,135 | -12 | -1% | 13,800 |
| 2017/06/19 | 1,106.5 | 1,147 | 1,095 | 1,147 | +34.5 | +3.1% | 37,400 |
| 2017/06/16 | 1,060.5 | 1,112.5 | 1,060.5 | 1,112.5 | +58 | +5.5% | 15,600 |
1951～
2000
件表示中 / 4950件
類似銘柄と比較する
現在ご覧いただいている「ウェルス」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルス | 105,100円 | +58.4% | +234.0% | 2.00% | 8.06倍 | 1.04倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| ＡＤワークスＧ | 40,800円 | +21.2% | +57.0% | 3.43% | 7.80倍 | 1.00倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| アーバネット | 56,500円 | +9.2% | +2.3% | 3.89% | 10.46倍 | 1.15倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| アンビション | 278,700円 | +22.5% | +17.6% | 3.95% | 7.15倍 | 2.38倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| シーラＨＤ | 46,400円 | - | - | 2.59% | 22.24倍 | 1.75倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
市場注目の銘柄
チャート関連のコラム
