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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,234 | 1,234 | 1,134 | 1,141 | -104 | -8.4% | 120,300 |
| 2024/05/28 | 1,233 | 1,263 | 1,233 | 1,245 | +16 | +1.3% | 25,000 |
| 2024/05/27 | 1,170 | 1,232 | 1,169 | 1,229 | +63 | +5.4% | 62,800 |
| 2024/05/24 | 1,173 | 1,197 | 1,162 | 1,166 | -45 | -3.7% | 64,800 |
| 2024/05/23 | 1,262 | 1,262 | 1,193 | 1,211 | -66 | -5.2% | 110,700 |
| 2024/05/22 | 1,282 | 1,292 | 1,264 | 1,277 | -5 | -0.4% | 105,600 |
| 2024/05/21 | 1,302 | 1,310 | 1,270 | 1,282 | -20 | -1.5% | 52,700 |
| 2024/05/20 | 1,263 | 1,311 | 1,263 | 1,302 | +37 | +2.9% | 37,500 |
| 2024/05/17 | 1,285 | 1,289 | 1,245 | 1,265 | -25 | -1.9% | 87,500 |
| 2024/05/16 | 1,350 | 1,364 | 1,286 | 1,290 | -60 | -4.4% | 91,300 |
| 2024/05/15 | 1,412 | 1,417 | 1,348 | 1,350 | -152 | -10.1% | 202,300 |
| 2024/05/14 | 1,442 | 1,505 | 1,439 | 1,502 | +63 | +4.4% | 125,300 |
| 2024/05/13 | 1,466 | 1,466 | 1,414 | 1,439 | -18 | -1.2% | 158,400 |
| 2024/05/10 | 1,447 | 1,471 | 1,440 | 1,457 | +10 | +0.7% | 50,500 |
| 2024/05/09 | 1,427 | 1,455 | 1,414 | 1,447 | +41 | +2.9% | 83,200 |
| 2024/05/08 | 1,387 | 1,457 | 1,369 | 1,406 | +14 | +1% | 86,800 |
| 2024/05/07 | 1,364 | 1,403 | 1,356 | 1,392 | +49 | +3.6% | 88,400 |
| 2024/05/02 | 1,360 | 1,364 | 1,330 | 1,343 | -17 | -1.3% | 72,000 |
| 2024/05/01 | 1,380 | 1,386 | 1,357 | 1,360 | -18 | -1.3% | 52,900 |
| 2024/04/30 | 1,402 | 1,402 | 1,359 | 1,378 | +6 | +0.4% | 27,400 |
| 2024/04/26 | 1,357 | 1,380 | 1,324 | 1,372 | +16 | +1.2% | 79,200 |
| 2024/04/25 | 1,401 | 1,428 | 1,356 | 1,356 | -71 | -5% | 68,800 |
| 2024/04/24 | 1,418 | 1,453 | 1,399 | 1,427 | +13 | +0.9% | 55,400 |
| 2024/04/23 | 1,363 | 1,417 | 1,361 | 1,414 | +62 | +4.6% | 58,000 |
| 2024/04/22 | 1,370 | 1,375 | 1,336 | 1,352 | -17 | -1.2% | 48,100 |
| 2024/04/19 | 1,405 | 1,412 | 1,350 | 1,369 | -55 | -3.9% | 41,700 |
| 2024/04/18 | 1,380 | 1,457 | 1,374 | 1,424 | +44 | +3.2% | 55,800 |
| 2024/04/17 | 1,429 | 1,449 | 1,374 | 1,380 | -38 | -2.7% | 65,600 |
| 2024/04/16 | 1,401 | 1,436 | 1,390 | 1,418 | -5 | -0.4% | 49,200 |
| 2024/04/15 | 1,401 | 1,437 | 1,392 | 1,423 | +2 | +0.1% | 47,700 |
| 2024/04/12 | 1,422 | 1,470 | 1,421 | 1,421 | +5 | +0.4% | 58,800 |
| 2024/04/11 | 1,423 | 1,423 | 1,387 | 1,416 | -24 | -1.7% | 49,900 |
| 2024/04/10 | 1,460 | 1,487 | 1,440 | 1,440 | -20 | -1.4% | 18,300 |
| 2024/04/09 | 1,446 | 1,477 | 1,446 | 1,460 | +10 | +0.7% | 22,700 |
| 2024/04/08 | 1,447 | 1,462 | 1,425 | 1,450 | -8 | -0.5% | 34,900 |
| 2024/04/05 | 1,399 | 1,458 | 1,386 | 1,458 | +29 | +2% | 79,600 |
| 2024/04/04 | 1,420 | 1,457 | 1,380 | 1,429 | +39 | +2.8% | 102,200 |
| 2024/04/03 | 1,480 | 1,481 | 1,378 | 1,390 | -117 | -7.8% | 214,800 |
| 2024/04/02 | 1,620 | 1,620 | 1,471 | 1,507 | -127 | -7.8% | 197,000 |
| 2024/04/01 | 1,650 | 1,650 | 1,618 | 1,634 | -19 | -1.1% | 54,200 |
| 2024/03/29 | 1,611 | 1,662 | 1,611 | 1,653 | +47 | +2.9% | 54,300 |
| 2024/03/28 | 1,609 | 1,655 | 1,590 | 1,606 | -3 | -0.2% | 37,500 |
| 2024/03/27 | 1,610 | 1,635 | 1,582 | 1,609 | +7 | +0.4% | 64,200 |
| 2024/03/26 | 1,602 | 1,612 | 1,524 | 1,602 | -19 | -1.2% | 116,600 |
| 2024/03/25 | 1,617 | 1,650 | 1,609 | 1,621 | -29 | -1.8% | 91,900 |
| 2024/03/22 | 1,657 | 1,665 | 1,625 | 1,650 | -6 | -0.4% | 33,000 |
| 2024/03/21 | 1,679 | 1,698 | 1,647 | 1,656 | +17 | +1% | 27,000 |
| 2024/03/19 | 1,608 | 1,660 | 1,593 | 1,639 | +60 | +3.8% | 121,100 |
| 2024/03/18 | 1,571 | 1,595 | 1,561 | 1,579 | +11 | +0.7% | 42,100 |
| 2024/03/15 | 1,586 | 1,608 | 1,559 | 1,568 | -38 | -2.4% | 85,900 |
301～
350
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% | 20.46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 | 5.61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% | 21.02倍 | 2.10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
