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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 4,400 | 4,495 | 4,340 | 4,465 | +120 | +2.8% | 135,000 |
| 2023/03/06 | 4,130 | 4,375 | 4,065 | 4,345 | +285 | +7% | 169,500 |
| 2023/03/03 | 4,135 | 4,200 | 4,050 | 4,060 | -80 | -1.9% | 116,300 |
| 2023/03/02 | 4,125 | 4,210 | 4,005 | 4,140 | +75 | +1.8% | 104,200 |
| 2023/03/01 | 4,230 | 4,245 | 4,040 | 4,065 | -105 | -2.5% | 72,800 |
| 2023/02/28 | 4,165 | 4,220 | 4,020 | 4,170 | +15 | +0.4% | 128,800 |
| 2023/02/27 | 4,450 | 4,525 | 4,140 | 4,155 | -425 | -9.3% | 157,300 |
| 2023/02/24 | 4,395 | 4,580 | 4,380 | 4,580 | +305 | +7.1% | 229,300 |
| 2023/02/22 | 4,145 | 4,400 | 4,130 | 4,275 | +325 | +8.2% | 293,700 |
| 2023/02/21 | 4,005 | 4,015 | 3,910 | 3,950 | -95 | -2.3% | 86,600 |
| 2023/02/20 | 4,110 | 4,110 | 3,985 | 4,045 | -50 | -1.2% | 84,700 |
| 2023/02/17 | 4,200 | 4,235 | 4,085 | 4,095 | -155 | -3.6% | 97,700 |
| 2023/02/16 | 4,425 | 4,425 | 4,220 | 4,250 | -175 | -4% | 107,600 |
| 2023/02/15 | 4,675 | 4,690 | 4,400 | 4,425 | -350 | -7.3% | 159,100 |
| 2023/02/14 | 4,235 | 4,800 | 4,100 | 4,775 | +400 | +9.1% | 411,900 |
| 2023/02/13 | 4,300 | 4,410 | 4,200 | 4,375 | -85 | -1.9% | 148,400 |
| 2023/02/10 | 4,660 | 4,660 | 4,400 | 4,460 | -200 | -4.3% | 127,600 |
| 2023/02/09 | 4,680 | 4,705 | 4,580 | 4,660 | -70 | -1.5% | 83,600 |
| 2023/02/08 | 4,595 | 4,740 | 4,565 | 4,730 | +155 | +3.4% | 76,300 |
| 2023/02/07 | 4,535 | 4,715 | 4,530 | 4,575 | +40 | +0.9% | 106,700 |
| 2023/02/06 | 4,630 | 4,700 | 4,495 | 4,535 | -25 | -0.5% | 65,500 |
| 2023/02/03 | 4,475 | 4,650 | 4,475 | 4,560 | +85 | +1.9% | 68,700 |
| 2023/02/02 | 4,450 | 4,600 | 4,420 | 4,475 | +35 | +0.8% | 92,900 |
| 2023/02/01 | 4,345 | 4,545 | 4,305 | 4,440 | +95 | +2.2% | 101,700 |
| 2023/01/31 | 4,400 | 4,430 | 4,335 | 4,345 | -65 | -1.5% | 43,600 |
| 2023/01/30 | 4,450 | 4,520 | 4,355 | 4,410 | ±0 | ±0% | 73,400 |
| 2023/01/27 | 4,500 | 4,510 | 4,305 | 4,410 | +10 | +0.2% | 154,000 |
| 2023/01/26 | 4,310 | 4,420 | 4,235 | 4,400 | +140 | +3.3% | 117,800 |
| 2023/01/25 | 4,085 | 4,330 | 4,085 | 4,260 | +125 | +3% | 80,200 |
| 2023/01/24 | 4,215 | 4,300 | 4,040 | 4,135 | -60 | -1.4% | 94,900 |
| 2023/01/23 | 4,010 | 4,195 | 3,985 | 4,195 | +185 | +4.6% | 86,200 |
| 2023/01/20 | 4,000 | 4,115 | 3,940 | 4,010 | +50 | +1.3% | 116,200 |
| 2023/01/19 | 3,765 | 3,965 | 3,725 | 3,960 | +195 | +5.2% | 90,500 |
| 2023/01/18 | 3,585 | 3,780 | 3,540 | 3,765 | +155 | +4.3% | 84,700 |
| 2023/01/17 | 3,705 | 3,755 | 3,610 | 3,610 | -105 | -2.8% | 54,300 |
| 2023/01/16 | 3,650 | 3,955 | 3,610 | 3,715 | ±0 | ±0% | 143,400 |
| 2023/01/13 | 3,760 | 3,850 | 3,690 | 3,715 | -45 | -1.2% | 59,500 |
| 2023/01/12 | 3,800 | 3,875 | 3,635 | 3,760 | -40 | -1.1% | 91,500 |
| 2023/01/11 | 3,730 | 3,820 | 3,690 | 3,800 | +165 | +4.5% | 64,200 |
| 2023/01/10 | 3,585 | 3,720 | 3,585 | 3,635 | +105 | +3% | 118,800 |
| 2023/01/06 | 3,415 | 3,600 | 3,350 | 3,530 | +105 | +3.1% | 127,500 |
| 2023/01/05 | 3,520 | 3,520 | 3,310 | 3,425 | +20 | +0.6% | 110,600 |
| 2023/01/04 | 3,635 | 3,650 | 3,395 | 3,405 | -230 | -6.3% | 105,400 |
| 2022/12/30 | 3,745 | 3,860 | 3,620 | 3,635 | -65 | -1.8% | 88,900 |
| 2022/12/29 | 3,635 | 3,835 | 3,590 | 3,700 | +110 | +3.1% | 121,800 |
| 2022/12/28 | 3,690 | 3,735 | 3,550 | 3,590 | -120 | -3.2% | 125,200 |
| 2022/12/27 | 3,545 | 3,880 | 3,545 | 3,710 | +185 | +5.2% | 176,600 |
| 2022/12/26 | 3,545 | 3,585 | 3,365 | 3,525 | +50 | +1.4% | 120,200 |
| 2022/12/23 | 3,500 | 3,530 | 3,360 | 3,475 | -15 | -0.4% | 95,300 |
| 2022/12/22 | 3,620 | 3,680 | 3,475 | 3,490 | -60 | -1.7% | 78,100 |
601～
650
件表示中 / 714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 | 293,700円 | +30.3% | +31.7% | 0.51% | 42.79倍 | 15.77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 |
| ＣＡＣＨＤ | 213,900円 | +11.4% | +4.1% | 4.68% | 11.09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 |
| アルファポリス | 149,300円 | +17.5% | +14.6% | 1.61% | 18.87倍 | 3.16倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| くすり窓 | 387,000円 | +9.8% | +10.1% | 0.78% | 19.39倍 | 5.14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 |
| ＩＤＨＤ | 243,100円 | +6.1% | +3.8% | 2.88% | 16.97倍 | 3.01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
