ｅＷｅＬＬ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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,000 | 3,065 | 2,893 | 2,957 | -68 | -2.2% | 84,300 |
| 2023/10/13 | 3,200 | 3,205 | 3,020 | 3,025 | -230 | -7.1% | 81,000 |
| 2023/10/12 | 3,260 | 3,280 | 3,205 | 3,255 | -60 | -1.8% | 54,900 |
| 2023/10/11 | 3,405 | 3,425 | 3,315 | 3,315 | -65 | -1.9% | 19,800 |
| 2023/10/10 | 3,340 | 3,400 | 3,340 | 3,380 | +45 | +1.3% | 12,300 |
| 2023/10/06 | 3,405 | 3,445 | 3,295 | 3,335 | -70 | -2.1% | 18,600 |
| 2023/10/05 | 3,300 | 3,420 | 3,295 | 3,405 | +120 | +3.7% | 27,100 |
| 2023/10/04 | 3,320 | 3,375 | 3,265 | 3,285 | -105 | -3.1% | 55,000 |
| 2023/10/03 | 3,455 | 3,515 | 3,360 | 3,390 | -65 | -1.9% | 47,200 |
| 2023/10/02 | 3,575 | 3,580 | 3,455 | 3,455 | -90 | -2.5% | 40,500 |
| 2023/09/29 | 3,530 | 3,615 | 3,505 | 3,545 | +60 | +1.7% | 42,600 |
| 2023/09/28 | 3,590 | 3,590 | 3,475 | 3,485 | -105 | -2.9% | 27,000 |
| 2023/09/27 | 3,510 | 3,590 | 3,480 | 3,590 | +80 | +2.3% | 35,000 |
| 2023/09/26 | 3,715 | 3,735 | 3,510 | 3,510 | -195 | -5.3% | 65,400 |
| 2023/09/25 | 3,735 | 3,755 | 3,590 | 3,705 | -30 | -0.8% | 81,100 |
| 2023/09/22 | 3,590 | 3,770 | 3,540 | 3,735 | +75 | +2% | 50,600 |
| 2023/09/21 | 3,505 | 3,660 | 3,470 | 3,660 | +100 | +2.8% | 83,100 |
| 2023/09/20 | 3,640 | 3,680 | 3,560 | 3,560 | -80 | -2.2% | 34,600 |
| 2023/09/19 | 3,695 | 3,705 | 3,610 | 3,640 | -65 | -1.8% | 37,500 |
| 2023/09/15 | 3,810 | 3,810 | 3,660 | 3,705 | -120 | -3.1% | 66,900 |
| 2023/09/14 | 3,790 | 3,955 | 3,790 | 3,825 | +50 | +1.3% | 46,900 |
| 2023/09/13 | 3,835 | 3,855 | 3,720 | 3,775 | -100 | -2.6% | 73,200 |
| 2023/09/12 | 4,030 | 4,110 | 3,855 | 3,875 | -190 | -4.7% | 133,400 |
| 2023/09/11 | 4,140 | 4,155 | 3,970 | 4,065 | -145 | -3.4% | 164,900 |
| 2023/09/08 | 4,145 | 4,225 | 4,095 | 4,210 | -5 | -0.1% | 66,700 |
| 2023/09/07 | 4,185 | 4,225 | 4,130 | 4,215 | +65 | +1.6% | 54,100 |
| 2023/09/06 | 4,345 | 4,345 | 4,145 | 4,150 | -210 | -4.8% | 62,500 |
| 2023/09/05 | 4,230 | 4,370 | 4,190 | 4,360 | +130 | +3.1% | 32,600 |
| 2023/09/04 | 4,300 | 4,320 | 4,220 | 4,230 | -65 | -1.5% | 24,100 |
| 2023/09/01 | 4,310 | 4,335 | 4,255 | 4,295 | -15 | -0.3% | 46,600 |
| 2023/08/31 | 4,385 | 4,385 | 4,310 | 4,310 | -75 | -1.7% | 12,100 |
| 2023/08/30 | 4,480 | 4,480 | 4,350 | 4,385 | -30 | -0.7% | 21,200 |
| 2023/08/29 | 4,355 | 4,460 | 4,355 | 4,415 | +20 | +0.5% | 38,200 |
| 2023/08/28 | 4,305 | 4,400 | 4,265 | 4,395 | +150 | +3.5% | 24,100 |
| 2023/08/25 | 4,175 | 4,385 | 4,165 | 4,245 | -45 | -1% | 68,900 |
| 2023/08/24 | 4,250 | 4,305 | 4,170 | 4,290 | +100 | +2.4% | 66,500 |
| 2023/08/23 | 4,225 | 4,225 | 4,135 | 4,190 | +30 | +0.7% | 16,200 |
| 2023/08/22 | 4,255 | 4,315 | 4,130 | 4,160 | -95 | -2.2% | 20,900 |
| 2023/08/21 | 4,255 | 4,340 | 4,215 | 4,255 | +95 | +2.3% | 34,300 |
| 2023/08/18 | 4,135 | 4,205 | 4,075 | 4,160 | -30 | -0.7% | 42,800 |
| 2023/08/17 | 4,280 | 4,280 | 4,070 | 4,190 | -65 | -1.5% | 86,300 |
| 2023/08/16 | 4,525 | 4,525 | 4,240 | 4,255 | -245 | -5.4% | 82,000 |
| 2023/08/15 | 4,530 | 4,660 | 4,480 | 4,500 | +100 | +2.3% | 86,700 |
| 2023/08/14 | 4,300 | 4,585 | 4,275 | 4,400 | +105 | +2.4% | 113,400 |
| 2023/08/10 | 4,270 | 4,385 | 4,215 | 4,295 | +5 | +0.1% | 97,600 |
| 2023/08/09 | 4,295 | 4,335 | 4,270 | 4,290 | -30 | -0.7% | 40,100 |
| 2023/08/08 | 4,345 | 4,435 | 4,310 | 4,320 | -25 | -0.6% | 52,600 |
| 2023/08/07 | 4,435 | 4,435 | 4,245 | 4,345 | -205 | -4.5% | 139,800 |
| 2023/08/04 | 4,515 | 4,550 | 4,435 | 4,550 | +15 | +0.3% | 84,600 |
| 2023/08/03 | 4,530 | 4,575 | 4,520 | 4,535 | -25 | -0.5% | 28,300 |
451～
500
件表示中 / 715件
類似銘柄と比較する
現在ご覧いただいている「ｅＷｅＬＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ｅＷｅＬＬ | 294,000円 | +30.3% | +31.7% | 0.51% | 42.83倍 | 15.78倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ＵＬＳ－Ｇ | 725,000円 | +20.4% | +17.5% | 0.98% | 20.45倍 | 4.07倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ギフティ | 151,900円 | +49.7% | +38.8% | 0.86% | 45.09倍 | 5.62倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ＣＡＣＨＤ | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ピーシーエー | 198,900円 | +8.9% | +6.6% | 4.78% | 21.03倍 | 2.09倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
