ウェルネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 1,347.5 | 1,375 | 1,347.5 | 1,352.5 | +2.5 | +0.2% | 22,400 |
| 2005/04/19 | 1,375 | 1,380 | 1,342.5 | 1,350 | +57.5 | +4.4% | 26,400 |
| 2005/04/18 | 1,350 | 1,360 | 1,277.5 | 1,292.5 | -102.5 | -7.3% | 47,200 |
| 2005/04/15 | 1,355 | 1,400 | 1,345 | 1,395 | +37.5 | +2.8% | 28,000 |
| 2005/04/14 | 1,377.5 | 1,377.5 | 1,352.5 | 1,357.5 | -20 | -1.5% | 31,200 |
| 2005/04/13 | 1,402.5 | 1,422.5 | 1,377.5 | 1,377.5 | -32.5 | -2.3% | 34,400 |
| 2005/04/12 | 1,457.5 | 1,487.5 | 1,405 | 1,410 | -50 | -3.4% | 36,400 |
| 2005/04/11 | 1,512.5 | 1,520 | 1,457.5 | 1,460 | -47.5 | -3.2% | 36,800 |
| 2005/04/08 | 1,490 | 1,545 | 1,462.5 | 1,507.5 | +15 | +1% | 68,000 |
| 2005/04/07 | 1,475 | 1,500 | 1,457.5 | 1,492.5 | -7.5 | -0.5% | 76,800 |
| 2005/04/06 | 1,577.5 | 1,637.5 | 1,475 | 1,500 | -100 | -6.3% | 378,400 |
| 2005/04/05 | 1,557.5 | 1,607.5 | 1,435 | 1,600 | +50 | +3.2% | 468,800 |
| 2005/04/04 | 1,365 | 1,570 | 1,350 | 1,550 | +210 | +15.7% | 254,000 |
| 2005/04/01 | 1,277.5 | 1,360 | 1,275 | 1,340 | +30 | +2.3% | 45,600 |
| 2005/03/31 | 1,322.5 | 1,322.5 | 1,290 | 1,310 | +40 | +3.1% | 40,000 |
| 2005/03/30 | 1,315 | 1,325 | 1,270 | 1,270 | -67.5 | -5% | 17,600 |
| 2005/03/29 | 1,360 | 1,360 | 1,317.5 | 1,337.5 | -10 | -0.7% | 23,600 |
| 2005/03/28 | 1,400 | 1,400 | 1,330 | 1,347.5 | -27.5 | -2% | 20,800 |
| 2005/03/25 | 1,375 | 1,377.5 | 1,342.5 | 1,375 | -12.5 | -0.9% | 48,400 |
| 2005/03/24 | 1,402.5 | 1,410 | 1,387.5 | 1,387.5 | -30 | -2.1% | 17,200 |
| 2005/03/23 | 1,417.5 | 1,432.5 | 1,400 | 1,417.5 | -15 | -1% | 27,200 |
| 2005/03/22 | 1,430 | 1,462.5 | 1,410 | 1,432.5 | +2.5 | +0.2% | 29,200 |
| 2005/03/18 | 1,412.5 | 1,455 | 1,400 | 1,430 | +15 | +1.1% | 27,200 |
| 2005/03/17 | 1,417.5 | 1,432.5 | 1,412.5 | 1,415 | ±0 | ±0% | 15,200 |
| 2005/03/16 | 1,425 | 1,450 | 1,412.5 | 1,415 | -30 | -2.1% | 18,800 |
| 2005/03/15 | 1,510 | 1,510 | 1,412.5 | 1,445 | -65 | -4.3% | 29,600 |
| 2005/03/14 | 1,515 | 1,535 | 1,480 | 1,510 | +30 | +2% | 59,200 |
| 2005/03/11 | 1,400 | 1,480 | 1,400 | 1,480 | +65 | +4.6% | 48,400 |
| 2005/03/10 | 1,415 | 1,425 | 1,402.5 | 1,415 | -10 | -0.7% | 31,600 |
| 2005/03/09 | 1,425 | 1,437.5 | 1,412.5 | 1,425 | -27.5 | -1.9% | 37,200 |
| 2005/03/08 | 1,450 | 1,460 | 1,445 | 1,452.5 | -12.5 | -0.9% | 22,400 |
| 2005/03/07 | 1,500 | 1,500 | 1,450 | 1,465 | -22.5 | -1.5% | 33,600 |
| 2005/03/04 | 1,497.5 | 1,512.5 | 1,482.5 | 1,487.5 | -32.5 | -2.1% | 62,000 |
| 2005/03/03 | 1,537.5 | 1,537.5 | 1,510 | 1,520 | -30 | -1.9% | 63,600 |
| 2005/03/02 | 1,575 | 1,575 | 1,535 | 1,550 | -20 | -1.3% | 58,400 |
| 2005/03/01 | 1,575 | 1,575 | 1,542.5 | 1,570 | -5 | -0.3% | 94,000 |
| 2005/02/28 | 1,597.5 | 1,597.5 | 1,572.5 | 1,575 | +2.5 | +0.2% | 93,600 |
| 2005/02/25 | 1,567.5 | 1,592.5 | 1,550 | 1,572.5 | +30 | +1.9% | 232,000 |
| 2005/02/24 | 1,452.5 | 1,565 | 1,452.5 | 1,542.5 | +92.5 | +6.4% | 294,800 |
| 2005/02/23 | 1,400 | 1,450 | 1,395 | 1,450 | +37.5 | +2.7% | 62,800 |
| 2005/02/22 | 1,447.5 | 1,450 | 1,390 | 1,412.5 | -60 | -4.1% | 128,400 |
| 2005/02/21 | 1,412.5 | 1,487.5 | 1,387.5 | 1,472.5 | +102.5 | +7.5% | 150,000 |
| 2005/02/18 | 1,350 | 1,410 | 1,337.5 | 1,370 | +32.5 | +2.4% | 80,000 |
| 2005/02/17 | 1,335 | 1,362.5 | 1,325 | 1,337.5 | +7.5 | +0.6% | 30,800 |
| 2005/02/16 | 1,372.5 | 1,382.5 | 1,327.5 | 1,330 | -45 | -3.3% | 63,600 |
| 2005/02/15 | 1,410 | 1,425 | 1,375 | 1,375 | -22.5 | -1.6% | 55,200 |
| 2005/02/14 | 1,400 | 1,470 | 1,375 | 1,397.5 | -2.5 | -0.2% | 54,800 |
| 2005/02/10 | 1,470 | 1,470 | 1,395 | 1,400 | -70 | -4.8% | 60,800 |
| 2005/02/09 | 1,512.5 | 1,520 | 1,462.5 | 1,470 | -67.5 | -4.4% | 74,400 |
| 2005/02/08 | 1,367.5 | 1,575 | 1,352.5 | 1,537.5 | +145 | +10.4% | 370,400 |
4951～
5000
件表示中 / 5030件
類似銘柄と比較する
現在ご覧いただいている「ウェルネット」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルネット | 72,200円 | +6.6% | +30.8% | 3.88% | 12.89倍 | 1.65倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ＦフォースＧ | 56,200円 | +12.6% | +19.4% | 1.78% | 11.39倍 | 4.26倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 189,000円 | +31.9% | +295.3% | 1.79% | 16.60倍 | 5.10倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＨＡＮＡＴＯＵＲ | 108,600円 | +8.1% | +6.5% | 3.41% | 8.74倍 | 3.92倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＫｅｙＨ | 71,900円 | +12.6% | -42.9% | 1.39% | 10.41倍 | 0.62倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム
