ウェルビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,085 | 1,086 | 1,082 | 1,082 | -3 | -0.3% | 524,300 |
| 2024/04/25 | 1,085 | 1,086 | 1,085 | 1,085 | -2 | -0.2% | 6,000 |
| 2024/04/24 | 1,089 | 1,089 | 1,084 | 1,087 | +1 | +0.1% | 9,300 |
| 2024/04/23 | 1,085 | 1,089 | 1,085 | 1,086 | -1 | -0.1% | 7,200 |
| 2024/04/22 | 1,085 | 1,104 | 1,083 | 1,087 | -39 | -3.5% | 34,500 |
| 2024/04/19 | 1,087 | 1,126 | 1,085 | 1,126 | +40 | +3.7% | 56,600 |
| 2024/04/18 | 1,085 | 1,086 | 1,084 | 1,086 | +2 | +0.2% | 8,900 |
| 2024/04/17 | 1,086 | 1,086 | 1,084 | 1,084 | -3 | -0.3% | 41,900 |
| 2024/04/16 | 1,085 | 1,088 | 1,084 | 1,087 | ±0 | ±0% | 11,900 |
| 2024/04/15 | 1,084 | 1,088 | 1,084 | 1,087 | +3 | +0.3% | 14,800 |
| 2024/04/12 | 1,088 | 1,088 | 1,084 | 1,084 | ±0 | ±0% | 13,100 |
| 2024/04/11 | 1,084 | 1,087 | 1,084 | 1,084 | ±0 | ±0% | 11,700 |
| 2024/04/10 | 1,084 | 1,088 | 1,084 | 1,084 | ±0 | ±0% | 23,100 |
| 2024/04/09 | 1,085 | 1,087 | 1,084 | 1,084 | -1 | -0.1% | 10,000 |
| 2024/04/08 | 1,084 | 1,087 | 1,084 | 1,085 | +1 | +0.1% | 7,600 |
| 2024/04/05 | 1,084 | 1,087 | 1,084 | 1,084 | -3 | -0.3% | 14,000 |
| 2024/04/04 | 1,088 | 1,089 | 1,084 | 1,087 | +2 | +0.2% | 15,600 |
| 2024/04/03 | 1,087 | 1,088 | 1,083 | 1,085 | -1 | -0.1% | 45,400 |
| 2024/04/02 | 1,084 | 1,089 | 1,084 | 1,086 | -1 | -0.1% | 52,300 |
| 2024/04/01 | 1,082 | 1,088 | 1,082 | 1,087 | +5 | +0.5% | 29,900 |
| 2024/03/29 | 1,082 | 1,084 | 1,081 | 1,082 | +1 | +0.1% | 68,200 |
| 2024/03/28 | 1,079 | 1,085 | 1,079 | 1,081 | +5 | +0.5% | 75,100 |
| 2024/03/27 | 1,078 | 1,080 | 1,076 | 1,076 | ±0 | ±0% | 29,900 |
| 2024/03/26 | 1,077 | 1,079 | 1,076 | 1,076 | ±0 | ±0% | 35,100 |
| 2024/03/25 | 1,075 | 1,077 | 1,074 | 1,076 | -1 | -0.1% | 59,600 |
| 2024/03/22 | 1,082 | 1,083 | 1,073 | 1,077 | -6 | -0.6% | 85,300 |
| 2024/03/21 | 1,085 | 1,088 | 1,081 | 1,083 | -4 | -0.4% | 103,800 |
| 2024/03/19 | 1,087 | 1,088 | 1,086 | 1,087 | +1 | +0.1% | 136,000 |
| 2024/03/18 | 1,085 | 1,087 | 1,085 | 1,086 | +1 | +0.1% | 172,900 |
| 2024/03/15 | 1,085 | 1,086 | 1,085 | 1,085 | -1 | -0.1% | 73,100 |
| 2024/03/14 | 1,086 | 1,086 | 1,084 | 1,086 | ±0 | ±0% | 520,300 |
| 2024/03/13 | 1,085 | 1,086 | 1,084 | 1,086 | +1 | +0.1% | 409,100 |
| 2024/03/12 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 116,400 |
| 2024/03/11 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 91,600 |
| 2024/03/08 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 71,100 |
| 2024/03/07 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 49,200 |
| 2024/03/06 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 72,500 |
| 2024/03/05 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 55,900 |
| 2024/03/04 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 93,300 |
| 2024/03/01 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 105,000 |
| 2024/02/29 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 76,200 |
| 2024/02/28 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 122,100 |
| 2024/02/27 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 107,000 |
| 2024/02/26 | 1,086 | 1,087 | 1,085 | 1,085 | -1 | -0.1% | 140,600 |
| 2024/02/22 | 1,086 | 1,087 | 1,085 | 1,086 | ±0 | ±0% | 307,200 |
| 2024/02/21 | 1,085 | 1,087 | 1,085 | 1,086 | +1 | +0.1% | 247,200 |
| 2024/02/20 | 1,085 | 1,086 | 1,085 | 1,085 | ±0 | ±0% | 170,300 |
| 2024/02/19 | 1,084 | 1,086 | 1,084 | 1,085 | +1 | +0.1% | 618,000 |
| 2024/02/16 | 1,085 | 1,085 | 1,084 | 1,084 | ±0 | ±0% | 556,700 |
| 2024/02/15 | 1,085 | 1,085 | 1,084 | 1,084 | ±0 | ±0% | 474,400 |
1～
50
件表示中 / 1600件
類似銘柄と比較する
現在ご覧いただいている「ウェルビー」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルビー | 108,200円 | +10.4% | -12.4% | 0.38% | 26.62倍 | 7.59倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。ＭＢＯで非上場化目指す |
| イージェイＨＤ | 186,200円 | +2.1% | +3.5% | 2.95% | 9.12倍 | 1.03倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| アミューズ | 160,400円 | +1.0% | -43.8% | 2.49% | 26.63倍 | 0.80倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| グリーンズ | 214,600円 | +7.9% | +26.0% | 0.93% | 7.09倍 | 3.56倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ポラリスＨＤ | 23,900円 | +214.9% | - | 0.00% | 11.11倍 | 4.70倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
