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 |
|---|---|---|---|---|---|---|---|
| 2018/08/16 | 1,655 | 1,708 | 1,609 | 1,625 | -47 | -2.8% | 170,700 |
| 2018/08/15 | 1,685 | 1,766 | 1,631 | 1,672 | -28 | -1.6% | 300,600 |
| 2018/08/14 | 1,770 | 1,819 | 1,686 | 1,700 | +73 | +4.5% | 509,400 |
| 2018/08/13 | 1,620 | 1,672 | 1,609 | 1,627 | +7 | +0.4% | 254,600 |
| 2018/08/10 | 1,650 | 1,665 | 1,618 | 1,620 | -30 | -1.8% | 87,300 |
| 2018/08/09 | 1,611 | 1,651 | 1,608 | 1,650 | +40 | +2.5% | 80,300 |
| 2018/08/08 | 1,610 | 1,675 | 1,608 | 1,610 | +7 | +0.4% | 135,400 |
| 2018/08/07 | 1,571 | 1,613 | 1,502 | 1,603 | +16 | +1% | 242,300 |
| 2018/08/06 | 1,654 | 1,688 | 1,585 | 1,587 | -67 | -4.1% | 161,500 |
| 2018/08/03 | 1,690 | 1,736 | 1,620 | 1,654 | -33 | -2% | 108,900 |
| 2018/08/02 | 1,690 | 1,720 | 1,676 | 1,687 | -26 | -1.5% | 97,200 |
| 2018/08/01 | 1,720 | 1,764 | 1,691 | 1,713 | +23 | +1.4% | 176,500 |
| 2018/07/31 | 1,679 | 1,713 | 1,619 | 1,690 | +14 | +0.8% | 206,300 |
| 2018/07/30 | 1,770 | 1,771 | 1,630 | 1,676 | -107 | -6% | 313,000 |
| 2018/07/27 | 1,750 | 1,786 | 1,661 | 1,783 | +32 | +1.8% | 252,300 |
| 2018/07/26 | 1,840 | 1,841 | 1,737 | 1,751 | -88 | -4.8% | 203,100 |
| 2018/07/25 | 1,925 | 1,929 | 1,824 | 1,839 | -79 | -4.1% | 167,400 |
| 2018/07/24 | 1,865 | 1,938 | 1,852 | 1,918 | +69 | +3.7% | 152,600 |
| 2018/07/23 | 1,875 | 1,888 | 1,840 | 1,849 | -25 | -1.3% | 103,700 |
| 2018/07/20 | 1,808 | 1,905 | 1,808 | 1,874 | +67 | +3.7% | 144,300 |
| 2018/07/19 | 1,838 | 1,885 | 1,805 | 1,807 | -27 | -1.5% | 94,300 |
| 2018/07/18 | 1,817 | 1,869 | 1,810 | 1,834 | +6 | +0.3% | 102,500 |
| 2018/07/17 | 1,832 | 1,898 | 1,816 | 1,828 | -2 | -0.1% | 104,500 |
| 2018/07/13 | 1,867 | 1,890 | 1,782 | 1,830 | -46 | -2.5% | 214,300 |
| 2018/07/12 | 1,815 | 1,900 | 1,797 | 1,876 | +68 | +3.8% | 276,200 |
| 2018/07/11 | 1,768 | 1,836 | 1,758 | 1,808 | ±0 | ±0% | 198,100 |
| 2018/07/10 | 1,798 | 1,820 | 1,721 | 1,808 | +26 | +1.5% | 246,900 |
| 2018/07/09 | 1,698 | 1,798 | 1,681 | 1,782 | +117 | +7% | 257,000 |
| 2018/07/06 | 1,643 | 1,679 | 1,600 | 1,665 | +48 | +3% | 146,700 |
| 2018/07/05 | 1,624 | 1,678 | 1,565 | 1,617 | -23 | -1.4% | 152,800 |
| 2018/07/04 | 1,631 | 1,647 | 1,540 | 1,640 | +15 | +0.9% | 145,900 |
| 2018/07/03 | 1,600 | 1,658 | 1,578 | 1,625 | +56 | +3.6% | 170,400 |
| 2018/07/02 | 1,555 | 1,598 | 1,522 | 1,569 | +18 | +1.2% | 161,100 |
| 2018/06/29 | 1,485 | 1,566 | 1,465 | 1,551 | +74 | +5% | 194,800 |
| 2018/06/28 | 1,560 | 1,571 | 1,437 | 1,477 | -110 | -6.9% | 324,200 |
| 2018/06/27 | 1,610 | 1,624 | 1,545 | 1,587 | -52 | -3.2% | 214,200 |
| 2018/06/26 | 1,559 | 1,660 | 1,559 | 1,639 | +40 | +2.5% | 91,500 |
| 2018/06/25 | 1,687 | 1,700 | 1,576 | 1,599 | -71 | -4.3% | 128,100 |
| 2018/06/22 | 1,685 | 1,696 | 1,645 | 1,670 | -50 | -2.9% | 141,600 |
| 2018/06/21 | 1,612 | 1,729 | 1,605 | 1,720 | +130 | +8.2% | 283,100 |
| 2018/06/20 | 1,551 | 1,590 | 1,504 | 1,590 | +47 | +3% | 107,000 |
| 2018/06/19 | 1,593 | 1,673 | 1,535 | 1,543 | -37 | -2.3% | 195,600 |
| 2018/06/18 | 1,670 | 1,694 | 1,554 | 1,580 | -90 | -5.4% | 221,400 |
| 2018/06/15 | 1,601 | 1,685 | 1,600 | 1,670 | +82 | +5.2% | 230,000 |
| 2018/06/14 | 1,565 | 1,618 | 1,562 | 1,588 | -4 | -0.3% | 125,200 |
| 2018/06/13 | 1,528 | 1,602 | 1,515 | 1,592 | +74 | +4.9% | 148,900 |
| 2018/06/12 | 1,520 | 1,539 | 1,483 | 1,518 | +6 | +0.4% | 106,000 |
| 2018/06/11 | 1,525 | 1,539 | 1,487 | 1,512 | -14 | -0.9% | 82,300 |
| 2018/06/08 | 1,500 | 1,541 | 1,471 | 1,526 | +56 | +3.8% | 185,400 |
| 2018/06/07 | 1,450 | 1,512 | 1,445 | 1,470 | +9 | +0.6% | 157,800 |
1401～
1450
件表示中 / 1613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 | 108,500円 | - | - | - | - | 6.66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 |
| コプロＨＤ | 153,100円 | +24.5% | +22.7% | 3.92% | 16.65倍 | 3.63倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ポラリスＨＤ | 24,200円 | -10.9% | -49.6% | 1.24% | 20.39倍 | 4.36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 |
| イージェイＨＤ | 185,200円 | +2.1% | +3.5% | 2.97% | 9.07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 | 159,600円 | +9.5% | +1.3% | 2.51% | 75.71倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
