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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,610 | 1,629 | 1,560 | 1,606 | -16 | -1% | 76,400 |
| 2024/03/13 | 1,641 | 1,679 | 1,618 | 1,622 | -11 | -0.7% | 57,300 |
| 2024/03/12 | 1,631 | 1,652 | 1,603 | 1,633 | -19 | -1.2% | 19,200 |
| 2024/03/11 | 1,625 | 1,682 | 1,607 | 1,652 | +58 | +3.6% | 113,800 |
| 2024/03/08 | 1,588 | 1,623 | 1,581 | 1,594 | -6 | -0.4% | 94,200 |
| 2024/03/07 | 1,620 | 1,667 | 1,593 | 1,600 | -27 | -1.7% | 67,500 |
| 2024/03/06 | 1,613 | 1,674 | 1,613 | 1,627 | -6 | -0.4% | 29,000 |
| 2024/03/05 | 1,660 | 1,661 | 1,601 | 1,633 | -56 | -3.3% | 72,100 |
| 2024/03/04 | 1,660 | 1,716 | 1,660 | 1,689 | +29 | +1.7% | 81,900 |
| 2024/03/01 | 1,710 | 1,725 | 1,654 | 1,660 | -50 | -2.9% | 75,800 |
| 2024/02/29 | 1,742 | 1,759 | 1,695 | 1,710 | -69 | -3.9% | 156,000 |
| 2024/02/28 | 1,748 | 1,844 | 1,748 | 1,779 | +30 | +1.7% | 90,200 |
| 2024/02/27 | 1,763 | 1,770 | 1,683 | 1,749 | -21 | -1.2% | 89,200 |
| 2024/02/26 | 1,830 | 1,832 | 1,737 | 1,770 | -9 | -0.5% | 167,300 |
| 2024/02/22 | 1,720 | 1,814 | 1,710 | 1,779 | +53 | +3.1% | 113,600 |
| 2024/02/21 | 1,784 | 1,787 | 1,706 | 1,726 | -44 | -2.5% | 107,100 |
| 2024/02/20 | 1,717 | 1,788 | 1,690 | 1,770 | +55 | +3.2% | 84,400 |
| 2024/02/19 | 1,700 | 1,734 | 1,671 | 1,715 | +27 | +1.6% | 62,300 |
| 2024/02/16 | 1,643 | 1,696 | 1,576 | 1,688 | +77 | +4.8% | 219,900 |
| 2024/02/15 | 1,560 | 1,643 | 1,512 | 1,611 | +65 | +4.2% | 237,200 |
| 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 |
351～
400
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% | 20.45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 | 5.62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% | 21.03倍 | 2.09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
