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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 4,795 | 4,940 | 4,690 | 4,890 | +145 | +3.1% | 114,500 |
| 2023/05/25 | 4,950 | 4,950 | 4,645 | 4,745 | -155 | -3.2% | 92,800 |
| 2023/05/24 | 4,860 | 4,940 | 4,760 | 4,900 | ±0 | ±0% | 48,400 |
| 2023/05/23 | 4,625 | 4,975 | 4,615 | 4,900 | +230 | +4.9% | 128,000 |
| 2023/05/22 | 4,785 | 4,805 | 4,635 | 4,670 | -110 | -2.3% | 58,200 |
| 2023/05/19 | 4,845 | 4,965 | 4,750 | 4,780 | -80 | -1.6% | 93,100 |
| 2023/05/18 | 4,780 | 4,885 | 4,690 | 4,860 | +55 | +1.1% | 96,800 |
| 2023/05/17 | 4,645 | 4,940 | 4,625 | 4,805 | +195 | +4.2% | 174,900 |
| 2023/05/16 | 4,650 | 4,780 | 4,540 | 4,610 | -50 | -1.1% | 112,900 |
| 2023/05/15 | 4,480 | 4,715 | 4,385 | 4,660 | +530 | +12.8% | 254,800 |
| 2023/05/12 | 4,105 | 4,180 | 4,055 | 4,130 | +25 | +0.6% | 80,700 |
| 2023/05/11 | 4,115 | 4,160 | 4,095 | 4,105 | +10 | +0.2% | 43,700 |
| 2023/05/10 | 4,235 | 4,235 | 4,095 | 4,095 | -90 | -2.2% | 49,500 |
| 2023/05/09 | 4,225 | 4,305 | 4,185 | 4,185 | -10 | -0.2% | 63,100 |
| 2023/05/08 | 4,090 | 4,210 | 4,060 | 4,195 | +160 | +4% | 60,100 |
| 2023/05/02 | 4,030 | 4,035 | 3,965 | 4,035 | -15 | -0.4% | 43,100 |
| 2023/05/01 | 4,075 | 4,180 | 4,050 | 4,050 | +40 | +1% | 50,100 |
| 2023/04/28 | 4,095 | 4,105 | 3,970 | 4,010 | -60 | -1.5% | 88,300 |
| 2023/04/27 | 4,050 | 4,095 | 3,990 | 4,070 | +5 | +0.1% | 42,900 |
| 2023/04/26 | 4,160 | 4,220 | 4,055 | 4,065 | -130 | -3.1% | 53,000 |
| 2023/04/25 | 4,185 | 4,235 | 4,135 | 4,195 | +15 | +0.4% | 32,900 |
| 2023/04/24 | 4,260 | 4,260 | 4,125 | 4,180 | -100 | -2.3% | 48,100 |
| 2023/04/21 | 4,415 | 4,425 | 4,215 | 4,280 | -165 | -3.7% | 87,000 |
| 2023/04/20 | 4,470 | 4,530 | 4,435 | 4,445 | -65 | -1.4% | 52,300 |
| 2023/04/19 | 4,650 | 4,655 | 4,415 | 4,510 | -175 | -3.7% | 138,100 |
| 2023/04/18 | 4,690 | 4,815 | 4,685 | 4,685 | +50 | +1.1% | 66,900 |
| 2023/04/17 | 4,570 | 4,665 | 4,535 | 4,635 | +70 | +1.5% | 82,700 |
| 2023/04/14 | 4,995 | 4,995 | 4,565 | 4,565 | -400 | -8.1% | 176,800 |
| 2023/04/13 | 4,790 | 4,980 | 4,725 | 4,965 | +215 | +4.5% | 121,000 |
| 2023/04/12 | 4,705 | 4,750 | 4,600 | 4,750 | ±0 | ±0% | 55,900 |
| 2023/04/11 | 4,655 | 4,845 | 4,655 | 4,750 | +95 | +2% | 69,400 |
| 2023/04/10 | 4,520 | 4,720 | 4,445 | 4,655 | +115 | +2.5% | 74,900 |
| 2023/04/07 | 4,745 | 4,750 | 4,515 | 4,540 | -155 | -3.3% | 82,200 |
| 2023/04/06 | 4,635 | 4,770 | 4,635 | 4,695 | +105 | +2.3% | 85,000 |
| 2023/04/05 | 4,745 | 4,745 | 4,555 | 4,590 | -200 | -4.2% | 87,800 |
| 2023/04/04 | 4,875 | 4,950 | 4,740 | 4,790 | -45 | -0.9% | 89,500 |
| 2023/04/03 | 4,710 | 4,850 | 4,600 | 4,835 | +125 | +2.7% | 113,200 |
| 2023/03/31 | 4,965 | 5,000 | 4,695 | 4,710 | -185 | -3.8% | 116,400 |
| 2023/03/30 | 4,755 | 4,950 | 4,750 | 4,895 | +145 | +3.1% | 93,900 |
| 2023/03/29 | 4,750 | 4,800 | 4,610 | 4,750 | -25 | -0.5% | 71,700 |
| 2023/03/28 | 4,845 | 4,945 | 4,710 | 4,775 | -25 | -0.5% | 71,900 |
| 2023/03/27 | 4,980 | 4,980 | 4,720 | 4,800 | -130 | -2.6% | 63,000 |
| 2023/03/24 | 5,090 | 5,120 | 4,860 | 4,930 | -110 | -2.2% | 66,900 |
| 2023/03/23 | 5,040 | 5,060 | 4,910 | 5,040 | -100 | -1.9% | 63,200 |
| 2023/03/22 | 5,280 | 5,340 | 5,070 | 5,140 | +20 | +0.4% | 75,300 |
| 2023/03/20 | 5,480 | 5,520 | 5,110 | 5,120 | -360 | -6.6% | 110,600 |
| 2023/03/17 | 5,150 | 5,580 | 5,150 | 5,480 | +400 | +7.9% | 209,200 |
| 2023/03/16 | 4,920 | 5,130 | 4,865 | 5,080 | +60 | +1.2% | 136,200 |
| 2023/03/15 | 4,600 | 5,070 | 4,570 | 5,020 | +420 | +9.1% | 262,400 |
| 2023/03/14 | 4,600 | 4,685 | 4,480 | 4,600 | -40 | -0.9% | 78,200 |
551～
600
件表示中 / 718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 | 284,000円 | +30.3% | +31.7% | 0.53% | 41.37倍 | 15.25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 |
| くすり窓 | 387,500円 | +9.8% | +10.1% | 0.77% | 19.41倍 | 5.15倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| エクサウィザー | 50,300円 | +20.3% | +999.9% | 0.00% | 106.34倍 | 17.66倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＩＴＦＯＲ | 147,900円 | +13.9% | +14.5% | 4.06% | 13.03倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＤＨＤ | 238,700円 | +6.1% | +3.8% | 2.93% | 16.66倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
