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 |
|---|---|---|---|---|---|---|---|
| 2018/03/23 | 1,155 | 1,196.7 | 1,126.7 | 1,145 | -80 | -6.5% | 134,100 |
| 2018/03/22 | 1,213.3 | 1,236.7 | 1,181.7 | 1,225 | +25 | +2.1% | 111,300 |
| 2018/03/20 | 1,183.3 | 1,205 | 1,176.7 | 1,200 | -15 | -1.2% | 112,800 |
| 2018/03/19 | 1,280 | 1,300 | 1,190 | 1,215 | -51.7 | -4.1% | 219,900 |
| 2018/03/16 | 1,280 | 1,280 | 1,241.7 | 1,266.7 | ±0 | ±0% | 61,200 |
| 2018/03/15 | 1,263.3 | 1,280 | 1,221.7 | 1,266.7 | +5 | +0.4% | 122,400 |
| 2018/03/14 | 1,263.3 | 1,283.3 | 1,261.7 | 1,261.7 | +3.4 | +0.3% | 90,300 |
| 2018/03/13 | 1,253.3 | 1,276.7 | 1,235 | 1,258.3 | -11.7 | -0.9% | 152,700 |
| 2018/03/12 | 1,251.7 | 1,290 | 1,245 | 1,270 | +41.7 | +3.4% | 217,500 |
| 2018/03/09 | 1,170 | 1,236.7 | 1,170 | 1,228.3 | +91.6 | +8.1% | 309,600 |
| 2018/03/08 | 1,120 | 1,146.7 | 1,103.3 | 1,136.7 | +40 | +3.6% | 90,900 |
| 2018/03/07 | 1,150 | 1,176.7 | 1,090 | 1,096.7 | -60 | -5.2% | 148,200 |
| 2018/03/06 | 1,145 | 1,158.3 | 1,130 | 1,156.7 | +30 | +2.7% | 119,700 |
| 2018/03/05 | 1,163.3 | 1,173.3 | 1,108.3 | 1,126.7 | -56.6 | -4.8% | 109,200 |
| 2018/03/02 | 1,180 | 1,206.7 | 1,151.7 | 1,183.3 | -26.7 | -2.2% | 168,600 |
| 2018/03/01 | 1,200 | 1,223.3 | 1,193.3 | 1,210 | -1.7 | -0.1% | 104,700 |
| 2018/02/28 | 1,220 | 1,228.3 | 1,195 | 1,211.7 | -8.3 | -0.7% | 77,400 |
| 2018/02/27 | 1,265 | 1,266.7 | 1,198.3 | 1,220 | -36.7 | -2.9% | 188,100 |
| 2018/02/26 | 1,246.7 | 1,268.3 | 1,223.3 | 1,256.7 | +36.7 | +3% | 168,900 |
| 2018/02/23 | 1,243.3 | 1,243.3 | 1,203.3 | 1,220 | -3.3 | -0.3% | 116,700 |
| 2018/02/22 | 1,200 | 1,243.3 | 1,181.7 | 1,223.3 | +18.3 | +1.5% | 156,000 |
| 2018/02/21 | 1,246.7 | 1,246.7 | 1,193.3 | 1,205 | -8.3 | -0.7% | 157,200 |
| 2018/02/20 | 1,215 | 1,221.7 | 1,190 | 1,213.3 | -6.7 | -0.5% | 183,300 |
| 2018/02/19 | 1,180 | 1,261.7 | 1,178.3 | 1,220 | +71.7 | +6.2% | 418,500 |
| 2018/02/16 | 1,091.7 | 1,176.7 | 1,091.7 | 1,148.3 | +75 | +7% | 218,400 |
| 2018/02/15 | 1,040 | 1,080 | 966.7 | 1,073.3 | +86.6 | +8.8% | 405,300 |
| 2018/02/14 | 1,033.3 | 1,033.3 | 970.3 | 986.7 | -41.6 | -4% | 210,900 |
| 2018/02/13 | 1,080 | 1,106.7 | 1,020 | 1,028.3 | -21.7 | -2.1% | 205,200 |
| 2018/02/09 | 1,020 | 1,081.7 | 1,016.7 | 1,050 | -68.3 | -6.1% | 363,300 |
| 2018/02/08 | 1,075 | 1,128.3 | 1,073.3 | 1,118.3 | +51.6 | +4.8% | 97,800 |
| 2018/02/07 | 1,096.7 | 1,116.7 | 1,043.3 | 1,066.7 | +28.4 | +2.7% | 229,200 |
| 2018/02/06 | 1,065 | 1,066.7 | 980.3 | 1,038.3 | -120 | -10.4% | 549,600 |
| 2018/02/05 | 1,175 | 1,191.7 | 1,150 | 1,158.3 | -76.7 | -6.2% | 239,100 |
| 2018/02/02 | 1,233.3 | 1,245 | 1,211.7 | 1,235 | -6.7 | -0.5% | 102,900 |
| 2018/02/01 | 1,180 | 1,248.3 | 1,175 | 1,241.7 | +75 | +6.4% | 170,700 |
| 2018/01/31 | 1,171.7 | 1,200 | 1,151.7 | 1,166.7 | -23.3 | -2% | 177,000 |
| 2018/01/30 | 1,225 | 1,230 | 1,178.3 | 1,190 | -36.7 | -3% | 209,100 |
| 2018/01/29 | 1,246.7 | 1,261.7 | 1,225 | 1,226.7 | -16.6 | -1.3% | 102,000 |
| 2018/01/26 | 1,226.7 | 1,243.3 | 1,213.3 | 1,243.3 | +30 | +2.5% | 127,200 |
| 2018/01/25 | 1,230 | 1,243.3 | 1,210 | 1,213.3 | -33.4 | -2.7% | 245,700 |
| 2018/01/24 | 1,275 | 1,290 | 1,223.3 | 1,246.7 | -25 | -2% | 264,600 |
| 2018/01/23 | 1,296.7 | 1,296.7 | 1,260 | 1,271.7 | -5 | -0.4% | 223,800 |
| 2018/01/22 | 1,243.3 | 1,300 | 1,208.3 | 1,276.7 | +43.4 | +3.5% | 280,200 |
| 2018/01/19 | 1,200 | 1,250 | 1,200 | 1,233.3 | +20 | +1.6% | 214,500 |
| 2018/01/18 | 1,270 | 1,270 | 1,200 | 1,213.3 | -40 | -3.2% | 408,000 |
| 2018/01/17 | 1,285 | 1,296.7 | 1,251.7 | 1,253.3 | -63.4 | -4.8% | 331,800 |
| 2018/01/16 | 1,355 | 1,355 | 1,285 | 1,316.7 | -53.3 | -3.9% | 594,000 |
| 2018/01/15 | 1,383.3 | 1,413.3 | 1,330 | 1,370 | -18.3 | -1.3% | 275,100 |
| 2018/01/12 | 1,328.3 | 1,388.3 | 1,310 | 1,388.3 | +83.3 | +6.4% | 584,700 |
| 2018/01/11 | 1,268.3 | 1,328.3 | 1,266.7 | 1,305 | +18.3 | +1.4% | 227,400 |
1501～
1550
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
