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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,233.3 | 1,250 | 1,190 | 1,196.7 | -23.3 | -1.9% | 522,600 |
| 2017/12/25 | 1,193.3 | 1,255 | 1,175 | 1,220 | +55 | +4.7% | 862,800 |
| 2017/12/22 | 1,116.7 | 1,178.3 | 1,103.3 | 1,165 | +48.3 | +4.3% | 350,400 |
| 2017/12/21 | 1,133.3 | 1,136.7 | 1,095 | 1,116.7 | -20 | -1.8% | 208,800 |
| 2017/12/20 | 1,141.7 | 1,168.3 | 1,123.3 | 1,136.7 | -6.6 | -0.6% | 150,900 |
| 2017/12/19 | 1,143.3 | 1,166.7 | 1,088.3 | 1,143.3 | -6.7 | -0.6% | 324,000 |
| 2017/12/18 | 1,206.7 | 1,206.7 | 1,116.7 | 1,150 | -21.7 | -1.9% | 373,500 |
| 2017/12/15 | 1,133.3 | 1,210 | 1,123.3 | 1,171.7 | +25 | +2.2% | 484,200 |
| 2017/12/14 | 1,093.3 | 1,146.7 | 1,076.7 | 1,146.7 | +58.4 | +5.4% | 378,300 |
| 2017/12/13 | 1,120 | 1,141.7 | 1,063.3 | 1,088.3 | -50 | -4.4% | 434,700 |
| 2017/12/12 | 1,188.3 | 1,230 | 1,085 | 1,138.3 | -46.7 | -3.9% | 2,361,000 |
| 2017/12/11 | 1,146.7 | 1,213.3 | 1,066.7 | 1,185 | +43.3 | +3.8% | 1,076,700 |
| 2017/12/08 | 1,080 | 1,170 | 1,078.3 | 1,141.7 | +75 | +7% | 1,176,000 |
| 2017/12/07 | 1,068.3 | 1,070 | 1,040 | 1,066.7 | +3.4 | +0.3% | 222,600 |
| 2017/12/06 | 1,040 | 1,080 | 1,013.3 | 1,063.3 | +23.3 | +2.2% | 593,100 |
| 2017/12/05 | 1,016.7 | 1,050 | 1,010 | 1,040 | +30 | +3% | 401,700 |
| 2017/12/04 | 999.7 | 1,013.3 | 983.7 | 1,010 | +18.7 | +1.9% | 128,400 |
| 2017/12/01 | 992 | 996.7 | 970.7 | 991.3 | -4.7 | -0.5% | 96,600 |
| 2017/11/30 | 1,016.7 | 1,020 | 992.7 | 996 | -5.7 | -0.6% | 106,800 |
| 2017/11/29 | 1,035 | 1,038.3 | 993.7 | 1,001.7 | -33.3 | -3.2% | 241,800 |
| 2017/11/28 | 1,021.7 | 1,036.7 | 978.3 | 1,035 | -3.3 | -0.3% | 301,800 |
| 2017/11/27 | 1,006.7 | 1,038.3 | 996.7 | 1,038.3 | +70 | +7.2% | 766,200 |
| 2017/11/24 | 927.7 | 969 | 926.7 | 968.3 | +43.3 | +4.7% | 146,700 |
| 2017/11/22 | 926.7 | 932.3 | 922.7 | 925 | -4.3 | -0.5% | 70,200 |
| 2017/11/21 | 932.7 | 933.7 | 918.7 | 929.3 | -2 | -0.2% | 87,300 |
| 2017/11/20 | 921 | 943.3 | 915.3 | 931.3 | +13.3 | +1.4% | 83,100 |
| 2017/11/17 | 943.3 | 946 | 914.3 | 918 | -16.3 | -1.7% | 89,700 |
| 2017/11/16 | 929 | 935.7 | 922 | 934.3 | +13.3 | +1.4% | 84,600 |
| 2017/11/15 | 933.3 | 946.3 | 895.7 | 921 | -22.3 | -2.4% | 197,400 |
| 2017/11/14 | 985.3 | 1,003.3 | 920.3 | 943.3 | -63.4 | -6.3% | 417,300 |
| 2017/11/13 | 1,000 | 1,018.3 | 990 | 1,006.7 | +10 | +1% | 293,400 |
| 2017/11/10 | 979.7 | 999.7 | 953.3 | 996.7 | +16.7 | +1.7% | 221,100 |
| 2017/11/09 | 976.7 | 995.7 | 936.7 | 980 | +10 | +1% | 143,100 |
| 2017/11/08 | 972.7 | 976.7 | 963.7 | 970 | -18.7 | -1.9% | 59,400 |
| 2017/11/07 | 972 | 1,003.3 | 972 | 988.7 | +12 | +1.2% | 142,800 |
| 2017/11/06 | 996.3 | 996.3 | 961.7 | 976.7 | -17.6 | -1.8% | 124,500 |
| 2017/11/02 | 998.3 | 1,003.3 | 969 | 994.3 | -17.4 | -1.7% | 325,500 |
| 2017/11/01 | 1,046.7 | 1,065 | 998 | 1,011.7 | -21.6 | -2.1% | 476,700 |
| 2017/10/31 | 1,010 | 1,033.3 | 983.3 | 1,033.3 | +23.3 | +2.3% | 395,700 |
| 2017/10/30 | 1,030 | 1,030 | 1,000 | 1,010 | +3.3 | +0.3% | 327,600 |
| 2017/10/27 | 993 | 1,041.7 | 984.3 | 1,006.7 | +24 | +2.4% | 793,500 |
| 2017/10/26 | 945 | 982.7 | 933.3 | 982.7 | +44.7 | +4.8% | 483,900 |
| 2017/10/25 | 909.7 | 939 | 909.7 | 938 | +21.3 | +2.3% | 189,000 |
| 2017/10/24 | 923.3 | 927 | 903.7 | 916.7 | -6 | -0.7% | 149,400 |
| 2017/10/23 | 903.3 | 922.7 | 900 | 922.7 | +22 | +2.4% | 203,400 |
| 2017/10/20 | 914 | 930 | 900 | 900.7 | -27.3 | -2.9% | 213,900 |
| 2017/10/19 | 902.7 | 932.3 | 885.7 | 928 | +28.3 | +3.1% | 570,600 |
| 2017/10/18 | 927 | 942.7 | 895 | 899.7 | -28 | -3% | 648,900 |
| 2017/10/17 | 966.7 | 966.7 | 927.7 | 927.7 | -44.6 | -4.6% | 711,900 |
| 2017/10/16 | 978.3 | 982 | 962 | 972.3 | +10.6 | +1.1% | 286,800 |
1551～
1600
件表示中 / 1606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 | 108,400円 | +10.4% | -12.4% | 0.38% | 26.67倍 | 7.61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 |
| アミューズ | 160,900円 | +1.0% | -43.8% | 2.49% | 26.71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 |
| ＭＳ－Ｊａｐａｎ | 119,800円 | +20.9% | +16.1% | 4.67% | 21.42倍 | 3.00倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ビーウィズ | 205,800円 | +10.9% | +27.8% | 2.43% | 14.66倍 | 3.52倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| 早稲アカ | 151,000円 | +8.1% | +10.8% | 2.65% | 17.19倍 | 2.15倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
