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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/29 | 3,545 | 3,690 | 3,545 | 3,655 | +115 | +3.2% | 37,700 |
| 2023/11/28 | 3,625 | 3,645 | 3,495 | 3,540 | -70 | -1.9% | 51,500 |
| 2023/11/27 | 3,655 | 3,715 | 3,585 | 3,610 | -45 | -1.2% | 36,000 |
| 2023/11/24 | 3,705 | 3,735 | 3,645 | 3,655 | -35 | -0.9% | 47,100 |
| 2023/11/22 | 3,650 | 3,705 | 3,600 | 3,690 | +65 | +1.8% | 52,900 |
| 2023/11/21 | 3,630 | 3,655 | 3,570 | 3,625 | +15 | +0.4% | 44,400 |
| 2023/11/20 | 3,490 | 3,620 | 3,490 | 3,610 | +115 | +3.3% | 80,400 |
| 2023/11/17 | 3,500 | 3,510 | 3,365 | 3,495 | -5 | -0.1% | 43,800 |
| 2023/11/16 | 3,505 | 3,505 | 3,365 | 3,500 | -25 | -0.7% | 40,900 |
| 2023/11/15 | 3,570 | 3,655 | 3,505 | 3,525 | +95 | +2.8% | 57,300 |
| 2023/11/14 | 3,605 | 3,630 | 3,385 | 3,430 | -105 | -3% | 79,200 |
| 2023/11/13 | 3,530 | 3,670 | 3,515 | 3,535 | +140 | +4.1% | 98,200 |
| 2023/11/10 | 3,415 | 3,415 | 3,320 | 3,395 | -20 | -0.6% | 35,500 |
| 2023/11/09 | 3,470 | 3,470 | 3,395 | 3,415 | -35 | -1% | 31,200 |
| 2023/11/08 | 3,480 | 3,520 | 3,425 | 3,450 | +105 | +3.1% | 66,800 |
| 2023/11/07 | 3,385 | 3,395 | 3,320 | 3,345 | -40 | -1.2% | 18,200 |
| 2023/11/06 | 3,330 | 3,435 | 3,290 | 3,385 | +160 | +5% | 61,500 |
351～
400
件表示中 / 678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 | 255,100円 | +30.3% | +31.7% | 0.59% | 37.16倍 | 16.04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 |
| エクサウィザー | 44,900円 | +20.3% | +999.9% | 0.00% | 94.93倍 | 15.75倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ベルパーク | 191,500円 | -1.8% | +5.7% | 3.86% | 12.28倍 | 1.08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 |
| ＡＢＥＪＡ | 396,000円 | +24.7% | +30.4% | 0.00% | 107.26倍 | 9.25倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＤＩＴ | 240,100円 | +20.7% | +20.4% | 2.75% | 18.18倍 | 4.91倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
