ウェルスナビの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/04/22 | 4,390 | 4,640 | 4,355 | 4,565 | +255 | +5.9% | 1,961,200 |
2021/04/21 | 4,430 | 4,495 | 4,260 | 4,310 | -195 | -4.3% | 1,086,500 |
2021/04/20 | 4,385 | 4,530 | 4,375 | 4,505 | +30 | +0.7% | 739,100 |
2021/04/19 | 4,565 | 4,600 | 4,415 | 4,475 | -25 | -0.6% | 1,225,300 |
2021/04/16 | 4,305 | 4,550 | 4,265 | 4,500 | +220 | +5.1% | 1,801,800 |
2021/04/15 | 4,330 | 4,345 | 4,130 | 4,280 | -75 | -1.7% | 1,150,800 |
2021/04/14 | 4,230 | 4,435 | 4,205 | 4,355 | +80 | +1.9% | 1,364,200 |
2021/04/13 | 4,170 | 4,440 | 4,105 | 4,275 | ±0 | ±0% | 2,115,700 |
2021/04/12 | 4,650 | 4,710 | 4,245 | 4,275 | -335 | -7.3% | 3,575,900 |
2021/04/09 | 4,310 | 4,640 | 4,275 | 4,610 | +295 | +6.8% | 2,893,900 |
2021/04/08 | 4,190 | 4,670 | 4,155 | 4,315 | +155 | +3.7% | 4,092,100 |
2021/04/07 | 4,260 | 4,310 | 4,130 | 4,160 | -85 | -2% | 1,562,100 |
2021/04/06 | 4,075 | 4,290 | 3,955 | 4,245 | +240 | +6% | 2,954,400 |
2021/04/05 | 3,755 | 4,005 | 3,725 | 4,005 | +325 | +8.8% | 2,010,400 |
2021/04/02 | 3,815 | 3,860 | 3,510 | 3,680 | -65 | -1.7% | 1,726,500 |
2021/04/01 | 3,650 | 3,745 | 3,600 | 3,745 | +130 | +3.6% | 1,062,700 |
2021/03/31 | 3,515 | 3,670 | 3,415 | 3,615 | +100 | +2.8% | 1,119,800 |
2021/03/30 | 3,400 | 3,570 | 3,390 | 3,515 | +155 | +4.6% | 1,105,800 |
2021/03/29 | 3,330 | 3,520 | 3,295 | 3,360 | +65 | +2% | 1,389,800 |
2021/03/26 | 3,140 | 3,295 | 3,090 | 3,295 | +170 | +5.4% | 639,700 |
2021/03/25 | 3,020 | 3,150 | 2,961 | 3,125 | +75 | +2.5% | 558,000 |
2021/03/24 | 3,135 | 3,205 | 2,999 | 3,050 | -115 | -3.6% | 750,000 |
2021/03/23 | 3,415 | 3,440 | 3,135 | 3,165 | -185 | -5.5% | 978,700 |
2021/03/22 | 3,475 | 3,650 | 3,325 | 3,350 | -10 | -0.3% | 2,709,600 |
2021/03/19 | 3,155 | 3,380 | 3,130 | 3,360 | +155 | +4.8% | 1,364,400 |
2021/03/18 | 3,185 | 3,290 | 3,150 | 3,205 | +75 | +2.4% | 876,100 |
2021/03/17 | 3,025 | 3,165 | 3,025 | 3,130 | +110 | +3.6% | 598,600 |
2021/03/16 | 3,000 | 3,035 | 2,984 | 3,020 | -15 | -0.5% | 279,900 |
2021/03/15 | 2,970 | 3,070 | 2,961 | 3,035 | +65 | +2.2% | 416,900 |
2021/03/12 | 2,984 | 3,015 | 2,921 | 2,970 | +57 | +2% | 474,700 |
2021/03/11 | 2,892 | 2,920 | 2,831 | 2,913 | +21 | +0.7% | 285,500 |
2021/03/10 | 2,970 | 2,970 | 2,878 | 2,892 | -11 | -0.4% | 288,300 |
2021/03/09 | 2,870 | 2,908 | 2,806 | 2,903 | +3 | +0.1% | 270,900 |
2021/03/08 | 2,901 | 3,020 | 2,875 | 2,900 | +61 | +2.1% | 532,100 |
2021/03/05 | 2,871 | 2,889 | 2,780 | 2,839 | -80 | -2.7% | 341,100 |
2021/03/04 | 2,800 | 2,929 | 2,760 | 2,919 | +70 | +2.5% | 364,300 |
2021/03/03 | 2,950 | 2,980 | 2,833 | 2,849 | -121 | -4.1% | 424,300 |
2021/03/02 | 3,075 | 3,080 | 2,926 | 2,970 | -50 | -1.7% | 439,700 |
2021/03/01 | 3,025 | 3,100 | 3,015 | 3,020 | ±0 | ±0% | 227,300 |
2021/02/26 | 3,000 | 3,095 | 2,995 | 3,020 | -90 | -2.9% | 400,600 |
2021/02/25 | 3,140 | 3,140 | 3,070 | 3,110 | +65 | +2.1% | 310,600 |
2021/02/24 | 3,145 | 3,175 | 3,020 | 3,045 | -105 | -3.3% | 582,900 |
2021/02/22 | 3,095 | 3,180 | 3,075 | 3,150 | +125 | +4.1% | 599,400 |
2021/02/19 | 2,960 | 3,055 | 2,898 | 3,025 | +26 | +0.9% | 456,300 |
2021/02/18 | 3,190 | 3,240 | 2,985 | 2,999 | -196 | -6.1% | 1,024,000 |
2021/02/17 | 3,095 | 3,200 | 3,010 | 3,195 | +105 | +3.4% | 728,100 |
2021/02/16 | 3,080 | 3,250 | 2,999 | 3,090 | +80 | +2.7% | 2,049,400 |
2021/02/15 | 2,951 | 3,040 | 2,842 | 3,010 | +90 | +3.1% | 1,231,500 |
2021/02/12 | 2,815 | 2,978 | 2,801 | 2,920 | +135 | +4.8% | 1,157,300 |
2021/02/10 | 2,770 | 2,802 | 2,732 | 2,785 | -17 | -0.6% | 268,200 |
751~
800
件表示中 / 833件
類似銘柄と比較する
現在ご覧いただいている「ウェルスナビ」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 |
---|---|---|---|---|---|---|---|---|
ウェルスナビ | 132,500円 | +22.4% | +15.6% | 0.00% | 195.72倍 | 6.44倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の1% |
JIA | 139,800円 | +27.3% | +71.8% | 1.14% | 19.66倍 | 1.77倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
アイザワ証G | 179,000円 | +2.7% | +3.0% | 2.18% | 18.55倍 | 1.00倍 |
|
独立系中堅証券。米国ほかアジア12市場の株も取り扱う。21年10月に持株会社化、総合金融志向 |
スパークス G | 179,200円 | +1.8% | +5.1% | 3.68% | 10.13倍 | 2.26倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
丸三証 | 104,400円 | +4.8% | +2.7% | 4.79% | 22.95倍 | 1.31倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
市場注目の銘柄
チャート関連のコラム