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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,040 | 1,046 | 1,027 | 1,036 | -14 | -1.3% | 164,700 |
| 2018/07/23 | 1,043 | 1,053 | 1,041 | 1,050 | +7 | +0.7% | 122,000 |
| 2018/07/20 | 1,039 | 1,046 | 1,033 | 1,043 | +2 | +0.2% | 141,000 |
| 2018/07/19 | 1,050 | 1,052 | 1,041 | 1,041 | -9 | -0.9% | 89,200 |
| 2018/07/18 | 1,039 | 1,053 | 1,039 | 1,050 | +14 | +1.4% | 83,200 |
| 2018/07/17 | 1,023 | 1,037 | 1,019 | 1,036 | +15 | +1.5% | 112,600 |
| 2018/07/13 | 1,009 | 1,023 | 1,003 | 1,021 | +18 | +1.8% | 133,500 |
| 2018/07/12 | 1,008 | 1,013 | 1,001 | 1,003 | -7 | -0.7% | 144,300 |
| 2018/07/11 | 1,019 | 1,019 | 1,003 | 1,010 | -21 | -2% | 161,900 |
| 2018/07/10 | 1,020 | 1,034 | 1,015 | 1,031 | +14 | +1.4% | 168,700 |
| 2018/07/09 | 1,008 | 1,019 | 1,008 | 1,017 | +6 | +0.6% | 171,600 |
| 2018/07/06 | 1,019 | 1,021 | 1,004 | 1,011 | -2 | -0.2% | 217,100 |
| 2018/07/05 | 1,036 | 1,039 | 1,009 | 1,013 | -29 | -2.8% | 326,500 |
| 2018/07/04 | 1,061 | 1,061 | 1,035 | 1,042 | -24 | -2.3% | 306,600 |
| 2018/07/03 | 1,098 | 1,102 | 1,059 | 1,066 | -28 | -2.6% | 219,100 |
| 2018/07/02 | 1,101 | 1,127 | 1,091 | 1,094 | +3 | +0.3% | 367,500 |
| 2018/06/29 | 1,096 | 1,111 | 1,084 | 1,091 | -5 | -0.5% | 285,700 |
| 2018/06/28 | 1,116 | 1,120 | 1,091 | 1,096 | -28 | -2.5% | 389,800 |
| 2018/06/27 | 1,136 | 1,136 | 1,115 | 1,124 | -72 | -6% | 498,200 |
| 2018/06/26 | 1,197 | 1,203 | 1,188 | 1,196 | -6 | -0.5% | 642,300 |
| 2018/06/25 | 1,217 | 1,218 | 1,196 | 1,202 | -1 | -0.1% | 329,000 |
| 2018/06/22 | 1,192 | 1,203 | 1,187 | 1,203 | +10 | +0.8% | 180,500 |
| 2018/06/21 | 1,195 | 1,203 | 1,186 | 1,193 | +5 | +0.4% | 182,500 |
| 2018/06/20 | 1,172 | 1,188 | 1,164 | 1,188 | +5 | +0.4% | 248,200 |
| 2018/06/19 | 1,198 | 1,199 | 1,174 | 1,183 | -18 | -1.5% | 267,500 |
| 2018/06/18 | 1,207 | 1,217 | 1,194 | 1,201 | -5 | -0.4% | 237,300 |
| 2018/06/15 | 1,250 | 1,250 | 1,202 | 1,206 | -41 | -3.3% | 367,700 |
| 2018/06/14 | 1,255 | 1,278 | 1,230 | 1,247 | -14 | -1.1% | 375,100 |
| 2018/06/13 | 1,269 | 1,274 | 1,254 | 1,261 | -12 | -0.9% | 191,400 |
| 2018/06/12 | 1,266 | 1,273 | 1,262 | 1,273 | +3 | +0.2% | 156,100 |
| 2018/06/11 | 1,273 | 1,275 | 1,267 | 1,270 | -2 | -0.2% | 104,900 |
| 2018/06/08 | 1,274 | 1,282 | 1,271 | 1,272 | -1 | -0.1% | 127,900 |
| 2018/06/07 | 1,270 | 1,281 | 1,265 | 1,273 | -3 | -0.2% | 158,400 |
| 2018/06/06 | 1,272 | 1,276 | 1,265 | 1,276 | +7 | +0.6% | 155,600 |
| 2018/06/05 | 1,270 | 1,271 | 1,261 | 1,269 | -2 | -0.2% | 123,300 |
| 2018/06/04 | 1,279 | 1,281 | 1,262 | 1,271 | -2 | -0.2% | 152,400 |
| 2018/06/01 | 1,277 | 1,281 | 1,270 | 1,273 | -7 | -0.5% | 93,600 |
| 2018/05/31 | 1,275 | 1,284 | 1,265 | 1,280 | +10 | +0.8% | 208,200 |
| 2018/05/30 | 1,263 | 1,278 | 1,257 | 1,270 | -3 | -0.2% | 142,900 |
| 2018/05/29 | 1,289 | 1,296 | 1,268 | 1,273 | -12 | -0.9% | 182,100 |
| 2018/05/28 | 1,270 | 1,285 | 1,261 | 1,285 | +16 | +1.3% | 137,900 |
| 2018/05/25 | 1,261 | 1,273 | 1,255 | 1,269 | +9 | +0.7% | 107,700 |
| 2018/05/24 | 1,269 | 1,269 | 1,253 | 1,260 | -11 | -0.9% | 137,300 |
| 2018/05/23 | 1,265 | 1,275 | 1,261 | 1,271 | -1 | -0.1% | 153,900 |
| 2018/05/22 | 1,279 | 1,282 | 1,265 | 1,272 | +1 | +0.1% | 117,500 |
| 2018/05/21 | 1,259 | 1,276 | 1,258 | 1,271 | +14 | +1.1% | 159,000 |
| 2018/05/18 | 1,245 | 1,258 | 1,239 | 1,257 | +12 | +1% | 192,900 |
| 2018/05/17 | 1,249 | 1,249 | 1,239 | 1,245 | -6 | -0.5% | 115,000 |
| 2018/05/16 | 1,261 | 1,266 | 1,242 | 1,251 | -9 | -0.7% | 141,900 |
| 2018/05/15 | 1,257 | 1,279 | 1,251 | 1,260 | +3 | +0.2% | 154,100 |
1701～
1750
件表示中 / 5032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 | 71,900円 | +6.6% | +30.8% | 3.89% | 12.84倍 | 1.64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 |
| マイクロアド | 51,200円 | +9.4% | +23.8% | 0.00% | 465.45倍 | 4.15倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ＨＡＮＡＴＯＵＲ | 112,000円 | +8.1% | +6.5% | 3.30% | 9.01倍 | 4.04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 |
| ＦフォースＧ | 54,900円 | +12.6% | +19.4% | 1.82% | 11.12倍 | 4.15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 |
| プログリット | 108,000円 | +28.0% | +31.2% | 1.76% | 17.05倍 | 5.97倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
