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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 1,850 | 1,850 | 1,534 | 1,546 | -302 | -16.3% | 454,000 |
| 2024/02/13 | 1,850 | 1,850 | 1,784 | 1,848 | +31 | +1.7% | 135,700 |
| 2024/02/09 | 1,831 | 1,880 | 1,813 | 1,817 | +3 | +0.2% | 89,000 |
| 2024/02/08 | 1,876 | 1,876 | 1,804 | 1,814 | -87 | -4.6% | 50,000 |
| 2024/02/07 | 1,918 | 1,984 | 1,892 | 1,901 | +18 | +1% | 55,300 |
| 2024/02/06 | 1,885 | 1,919 | 1,850 | 1,883 | +52 | +2.8% | 72,100 |
| 2024/02/05 | 1,798 | 1,840 | 1,775 | 1,831 | +33 | +1.8% | 44,300 |
| 2024/02/02 | 1,780 | 1,850 | 1,780 | 1,798 | +3 | +0.2% | 40,200 |
| 2024/02/01 | 1,801 | 1,820 | 1,754 | 1,795 | -43 | -2.3% | 76,700 |
| 2024/01/31 | 1,842 | 1,850 | 1,790 | 1,838 | +14 | +0.8% | 37,700 |
| 2024/01/30 | 1,775 | 1,844 | 1,775 | 1,824 | +54 | +3.1% | 50,500 |
| 2024/01/29 | 1,780 | 1,798 | 1,743 | 1,770 | -20 | -1.1% | 41,800 |
| 2024/01/26 | 1,815 | 1,819 | 1,782 | 1,790 | -39 | -2.1% | 38,400 |
| 2024/01/25 | 1,833 | 1,845 | 1,785 | 1,829 | -21 | -1.1% | 41,600 |
| 2024/01/24 | 1,885 | 1,885 | 1,832 | 1,850 | -35 | -1.9% | 25,300 |
| 2024/01/23 | 1,926 | 1,935 | 1,860 | 1,885 | -26 | -1.4% | 48,000 |
| 2024/01/22 | 1,905 | 1,948 | 1,866 | 1,911 | +37 | +2% | 36,700 |
| 2024/01/19 | 1,823 | 1,915 | 1,810 | 1,874 | +62 | +3.4% | 48,700 |
| 2024/01/18 | 1,811 | 1,830 | 1,798 | 1,812 | +4 | +0.2% | 23,400 |
| 2024/01/17 | 1,857 | 1,876 | 1,787 | 1,808 | -65 | -3.5% | 39,000 |
| 2024/01/16 | 1,880 | 1,892 | 1,835 | 1,873 | -7 | -0.4% | 38,200 |
| 2024/01/15 | 1,883 | 1,883 | 1,852 | 1,880 | -3 | -0.2% | 20,700 |
| 2024/01/12 | 1,899 | 1,909 | 1,808 | 1,883 | -26 | -1.4% | 68,800 |
| 2024/01/11 | 1,950 | 1,954 | 1,890 | 1,909 | -28 | -1.4% | 41,300 |
| 2024/01/10 | 1,910 | 1,950 | 1,900 | 1,937 | -2 | -0.1% | 36,100 |
| 2024/01/09 | 1,927 | 1,951 | 1,861 | 1,939 | +17 | +0.9% | 81,200 |
| 2024/01/05 | 1,990 | 2,008 | 1,919 | 1,922 | -66 | -3.3% | 42,300 |
| 2024/01/04 | 1,990 | 2,025 | 1,962 | 1,988 | -23 | -1.1% | 62,100 |
| 2023/12/29 | 2,050 | 2,050 | 1,990 | 2,011 | -24 | -1.2% | 62,200 |
| 2023/12/28 | 1,965 | 2,035 | 1,964 | 2,035 | -1,915 | -48.5% | 45,500 |
| 2023/12/27 | 3,940 | 4,030 | 3,880 | 3,950 | +65 | +1.7% | 39,200 |
| 2023/12/26 | 3,950 | 3,980 | 3,880 | 3,885 | +20 | +0.5% | 22,800 |
| 2023/12/25 | 3,935 | 4,005 | 3,865 | 3,865 | -40 | -1% | 34,600 |
| 2023/12/22 | 3,910 | 3,910 | 3,800 | 3,905 | -5 | -0.1% | 41,200 |
| 2023/12/21 | 3,835 | 3,940 | 3,810 | 3,910 | +30 | +0.8% | 19,700 |
| 2023/12/20 | 3,990 | 4,015 | 3,880 | 3,880 | -55 | -1.4% | 45,200 |
| 2023/12/19 | 3,845 | 3,935 | 3,780 | 3,935 | +90 | +2.3% | 31,700 |
| 2023/12/18 | 3,895 | 3,895 | 3,775 | 3,845 | +70 | +1.9% | 38,200 |
| 2023/12/15 | 3,625 | 3,830 | 3,625 | 3,775 | +155 | +4.3% | 38,200 |
| 2023/12/14 | 3,720 | 3,780 | 3,590 | 3,620 | -30 | -0.8% | 37,200 |
| 2023/12/13 | 3,665 | 3,705 | 3,600 | 3,650 | +30 | +0.8% | 26,100 |
| 2023/12/12 | 3,825 | 3,850 | 3,555 | 3,620 | -135 | -3.6% | 70,000 |
| 2023/12/11 | 3,755 | 3,885 | 3,725 | 3,755 | ±0 | ±0% | 44,700 |
| 2023/12/08 | 3,860 | 3,970 | 3,750 | 3,755 | -60 | -1.6% | 74,600 |
| 2023/12/07 | 3,870 | 3,870 | 3,740 | 3,815 | -10 | -0.3% | 34,400 |
| 2023/12/06 | 3,705 | 3,825 | 3,635 | 3,825 | +120 | +3.2% | 39,700 |
| 2023/12/05 | 3,835 | 3,835 | 3,705 | 3,705 | -165 | -4.3% | 39,500 |
| 2023/12/04 | 3,665 | 3,925 | 3,665 | 3,870 | +190 | +5.2% | 90,600 |
| 2023/12/01 | 3,700 | 3,730 | 3,635 | 3,680 | -15 | -0.4% | 28,100 |
| 2023/11/30 | 3,700 | 3,720 | 3,585 | 3,695 | +40 | +1.1% | 37,800 |
301～
350
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
