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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 3,550 | 3,605 | 3,470 | 3,550 | -15 | -0.4% | 134,900 |
| 2022/12/20 | 3,840 | 3,840 | 3,510 | 3,565 | -275 | -7.2% | 194,000 |
| 2022/12/19 | 4,045 | 4,100 | 3,820 | 3,840 | -240 | -5.9% | 135,600 |
| 2022/12/16 | 4,150 | 4,240 | 4,050 | 4,080 | -140 | -3.3% | 94,600 |
| 2022/12/15 | 4,070 | 4,240 | 4,070 | 4,220 | +125 | +3.1% | 63,200 |
| 2022/12/14 | 4,030 | 4,105 | 4,005 | 4,095 | +40 | +1% | 48,800 |
| 2022/12/13 | 4,200 | 4,250 | 4,020 | 4,055 | -155 | -3.7% | 108,800 |
| 2022/12/12 | 4,095 | 4,245 | 4,080 | 4,210 | +45 | +1.1% | 70,200 |
| 2022/12/09 | 4,175 | 4,335 | 4,145 | 4,165 | +65 | +1.6% | 108,300 |
| 2022/12/08 | 4,105 | 4,150 | 3,985 | 4,100 | ±0 | ±0% | 87,000 |
| 2022/12/07 | 4,050 | 4,150 | 3,930 | 4,100 | -20 | -0.5% | 133,300 |
| 2022/12/06 | 4,225 | 4,225 | 3,985 | 4,120 | -175 | -4.1% | 230,500 |
| 2022/12/05 | 4,520 | 4,565 | 4,215 | 4,295 | -245 | -5.4% | 184,900 |
| 2022/12/02 | 4,475 | 4,595 | 4,355 | 4,540 | +20 | +0.4% | 151,800 |
| 2022/12/01 | 4,700 | 4,760 | 4,455 | 4,520 | -110 | -2.4% | 253,300 |
| 2022/11/30 | 4,525 | 4,710 | 4,405 | 4,630 | +100 | +2.2% | 245,500 |
| 2022/11/29 | 4,670 | 4,900 | 4,485 | 4,530 | -70 | -1.5% | 385,900 |
| 2022/11/28 | 4,680 | 4,680 | 4,485 | 4,600 | -110 | -2.3% | 212,100 |
| 2022/11/25 | 4,850 | 4,860 | 4,490 | 4,710 | +110 | +2.4% | 404,500 |
| 2022/11/24 | 4,265 | 4,770 | 4,235 | 4,600 | +450 | +10.8% | 562,000 |
| 2022/11/22 | 4,450 | 4,725 | 4,035 | 4,150 | -165 | -3.8% | 815,300 |
| 2022/11/21 | 3,970 | 4,615 | 3,915 | 4,315 | +400 | +10.2% | 833,000 |
| 2022/11/18 | 4,040 | 4,120 | 3,850 | 3,915 | -55 | -1.4% | 208,600 |
| 2022/11/17 | 3,785 | 4,105 | 3,745 | 3,970 | +185 | +4.9% | 321,900 |
| 2022/11/16 | 3,560 | 3,850 | 3,490 | 3,785 | +285 | +8.1% | 435,100 |
| 2022/11/15 | 3,700 | 3,710 | 3,340 | 3,500 | -160 | -4.4% | 822,900 |
| 2022/11/14 | 3,905 | 3,980 | 3,660 | 3,660 | -700 | -16.1% | 678,000 |
| 2022/11/11 | 4,050 | 4,460 | 3,900 | 4,360 | +410 | +10.4% | 527,900 |
| 2022/11/10 | 3,775 | 4,070 | 3,750 | 3,950 | +205 | +5.5% | 186,300 |
| 2022/11/09 | 3,860 | 4,000 | 3,710 | 3,745 | -185 | -4.7% | 152,200 |
| 2022/11/08 | 3,860 | 3,965 | 3,770 | 3,930 | +70 | +1.8% | 97,100 |
| 2022/11/07 | 3,925 | 3,985 | 3,795 | 3,860 | -65 | -1.7% | 86,200 |
| 2022/11/04 | 3,790 | 3,960 | 3,730 | 3,925 | +140 | +3.7% | 103,100 |
| 2022/11/02 | 4,055 | 4,100 | 3,770 | 3,785 | -325 | -7.9% | 243,100 |
| 2022/11/01 | 4,030 | 4,280 | 3,900 | 4,110 | +90 | +2.2% | 263,200 |
| 2022/10/31 | 3,920 | 4,130 | 3,855 | 4,020 | +135 | +3.5% | 257,500 |
| 2022/10/28 | 3,690 | 3,885 | 3,645 | 3,885 | +190 | +5.1% | 128,400 |
| 2022/10/27 | 3,750 | 3,865 | 3,680 | 3,695 | -115 | -3% | 119,000 |
| 2022/10/26 | 3,700 | 3,860 | 3,655 | 3,810 | +110 | +3% | 128,600 |
| 2022/10/25 | 3,535 | 3,765 | 3,415 | 3,700 | +160 | +4.5% | 153,300 |
| 2022/10/24 | 3,740 | 3,750 | 3,525 | 3,540 | -200 | -5.3% | 134,800 |
| 2022/10/21 | 3,500 | 3,770 | 3,485 | 3,740 | +195 | +5.5% | 147,500 |
| 2022/10/20 | 3,640 | 3,660 | 3,425 | 3,545 | -95 | -2.6% | 241,500 |
| 2022/10/19 | 3,710 | 3,780 | 3,615 | 3,640 | -40 | -1.1% | 163,000 |
| 2022/10/18 | 3,810 | 3,885 | 3,625 | 3,680 | -130 | -3.4% | 233,500 |
| 2022/10/17 | 3,950 | 3,950 | 3,775 | 3,810 | -90 | -2.3% | 115,600 |
| 2022/10/14 | 4,035 | 4,050 | 3,540 | 3,900 | -35 | -0.9% | 411,900 |
| 2022/10/13 | 3,895 | 4,010 | 3,825 | 3,935 | -25 | -0.6% | 226,600 |
| 2022/10/12 | 3,960 | 4,060 | 3,820 | 3,960 | ±0 | ±0% | 252,200 |
| 2022/10/11 | 3,895 | 4,250 | 3,780 | 3,960 | +205 | +5.5% | 779,400 |
651～
700
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 | 293,200円 | +30.3% | +31.7% | 0.51% | 42.71倍 | 15.74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 | 213,800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 |
| アルファポリス | 149,400円 | +17.5% | +14.6% | 1.61% | 18.88倍 | 3.17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 | 242,800円 | +6.1% | +3.8% | 2.88% | 16.95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
