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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 2,230 | 2,267 | 2,211 | 2,234 | -8 | -0.4% | 62,400 |
| 2025/02/20 | 2,241 | 2,265 | 2,207 | 2,242 | -37 | -1.6% | 72,500 |
| 2025/02/19 | 2,164 | 2,294 | 2,125 | 2,279 | +65 | +2.9% | 123,900 |
| 2025/02/18 | 2,244 | 2,301 | 2,166 | 2,214 | +103 | +4.9% | 193,400 |
| 2025/02/17 | 2,059 | 2,249 | 1,959 | 2,111 | +262 | +14.2% | 336,700 |
| 2025/02/14 | 1,918 | 1,919 | 1,840 | 1,849 | -48 | -2.5% | 65,400 |
| 2025/02/13 | 1,898 | 1,903 | 1,865 | 1,897 | +10 | +0.5% | 25,200 |
| 2025/02/12 | 1,855 | 1,887 | 1,846 | 1,887 | +46 | +2.5% | 33,400 |
| 2025/02/10 | 1,837 | 1,871 | 1,820 | 1,841 | -36 | -1.9% | 37,400 |
| 2025/02/07 | 1,883 | 1,900 | 1,840 | 1,877 | -24 | -1.3% | 32,000 |
| 2025/02/06 | 1,832 | 1,907 | 1,830 | 1,901 | +71 | +3.9% | 38,700 |
| 2025/02/05 | 1,800 | 1,835 | 1,790 | 1,830 | +30 | +1.7% | 44,000 |
| 2025/02/04 | 1,855 | 1,855 | 1,794 | 1,800 | -59 | -3.2% | 60,700 |
| 2025/02/03 | 1,920 | 1,920 | 1,831 | 1,859 | -78 | -4% | 32,500 |
| 2025/01/31 | 1,950 | 1,954 | 1,916 | 1,937 | -17 | -0.9% | 25,100 |
| 2025/01/30 | 1,921 | 1,962 | 1,919 | 1,954 | +14 | +0.7% | 26,800 |
| 2025/01/29 | 1,900 | 1,972 | 1,900 | 1,940 | +43 | +2.3% | 58,100 |
| 2025/01/28 | 1,900 | 1,917 | 1,876 | 1,897 | -15 | -0.8% | 32,600 |
| 2025/01/27 | 1,878 | 1,941 | 1,867 | 1,912 | +74 | +4% | 77,900 |
| 2025/01/24 | 1,786 | 1,857 | 1,760 | 1,838 | +47 | +2.6% | 47,700 |
| 2025/01/23 | 1,854 | 1,854 | 1,788 | 1,791 | -77 | -4.1% | 51,700 |
| 2025/01/22 | 1,851 | 1,880 | 1,842 | 1,868 | -9 | -0.5% | 21,900 |
| 2025/01/21 | 1,890 | 1,890 | 1,844 | 1,877 | +2 | +0.1% | 19,200 |
| 2025/01/20 | 1,920 | 1,930 | 1,871 | 1,875 | -19 | -1% | 23,800 |
| 2025/01/17 | 1,873 | 1,896 | 1,848 | 1,894 | +14 | +0.7% | 25,300 |
| 2025/01/16 | 1,912 | 1,920 | 1,880 | 1,880 | -32 | -1.7% | 20,400 |
| 2025/01/15 | 1,950 | 1,956 | 1,875 | 1,912 | -31 | -1.6% | 28,300 |
| 2025/01/14 | 1,920 | 1,951 | 1,917 | 1,943 | +10 | +0.5% | 35,300 |
| 2025/01/10 | 1,935 | 1,957 | 1,903 | 1,933 | -17 | -0.9% | 46,500 |
| 2025/01/09 | 1,950 | 1,968 | 1,921 | 1,950 | +6 | +0.3% | 31,900 |
| 2025/01/08 | 1,949 | 1,958 | 1,918 | 1,944 | -5 | -0.3% | 47,700 |
| 2025/01/07 | 1,897 | 1,956 | 1,890 | 1,949 | +89 | +4.8% | 42,400 |
| 2025/01/06 | 1,939 | 1,940 | 1,857 | 1,860 | -105 | -5.3% | 62,300 |
| 2024/12/30 | 1,988 | 2,007 | 1,956 | 1,965 | +1 | +0.1% | 37,900 |
| 2024/12/27 | 1,960 | 1,990 | 1,945 | 1,964 | +29 | +1.5% | 48,200 |
| 2024/12/26 | 1,950 | 1,964 | 1,901 | 1,935 | -55 | -2.8% | 79,400 |
| 2024/12/25 | 2,047 | 2,060 | 1,961 | 1,990 | +39 | +2% | 53,400 |
| 2024/12/24 | 2,018 | 2,018 | 1,944 | 1,951 | -43 | -2.2% | 38,400 |
| 2024/12/23 | 1,988 | 2,021 | 1,981 | 1,994 | +83 | +4.3% | 68,700 |
| 2024/12/20 | 1,998 | 2,015 | 1,906 | 1,911 | -85 | -4.3% | 42,600 |
| 2024/12/19 | 1,921 | 1,999 | 1,895 | 1,996 | +44 | +2.3% | 58,100 |
| 2024/12/18 | 2,000 | 2,000 | 1,903 | 1,952 | -25 | -1.3% | 104,000 |
| 2024/12/17 | 1,875 | 1,994 | 1,865 | 1,977 | +142 | +7.7% | 113,400 |
| 2024/12/16 | 1,920 | 1,939 | 1,819 | 1,835 | -80 | -4.2% | 63,200 |
| 2024/12/13 | 1,901 | 1,916 | 1,831 | 1,915 | -37 | -1.9% | 83,600 |
| 2024/12/12 | 1,897 | 1,975 | 1,877 | 1,952 | +135 | +7.4% | 91,400 |
| 2024/12/11 | 1,860 | 1,860 | 1,806 | 1,817 | -21 | -1.1% | 21,600 |
| 2024/12/10 | 1,864 | 1,864 | 1,820 | 1,838 | -26 | -1.4% | 16,200 |
| 2024/12/09 | 1,836 | 1,876 | 1,835 | 1,864 | +39 | +2.1% | 32,200 |
| 2024/12/06 | 1,880 | 1,909 | 1,821 | 1,825 | -72 | -3.8% | 27,500 |
51～
100
件表示中 / 645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 | 223,000円 | +30.3% | +31.7% | 0.67% | 32.43倍 | 14.00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 |
| ワンキャリア | 192,300円 | +37.5% | +43.1% | 0.73% | 26.37倍 | 8.53倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| Ａｒｅｎｔ | 529,000円 | +36.7% | +49.3% | 0.00% | 36.67倍 | 7.56倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ベルパーク | 165,800円 | -1.8% | +5.7% | 3.02% | 10.63倍 | 0.93倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| アイネス | 159,300円 | +6.0% | +13.6% | 3.77% | 11.83倍 | 0.85倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
