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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,145 | 1,154 | 1,140 | 1,146 | +1 | +0.1% | 132,300 |
| 2017/09/21 | 1,138 | 1,150 | 1,136 | 1,145 | +7 | +0.6% | 168,600 |
| 2017/09/20 | 1,146 | 1,151 | 1,134 | 1,138 | -12 | -1% | 183,700 |
| 2017/09/19 | 1,155 | 1,159 | 1,147 | 1,150 | +3 | +0.3% | 136,500 |
| 2017/09/15 | 1,154 | 1,159 | 1,138 | 1,147 | -20 | -1.7% | 282,600 |
| 2017/09/14 | 1,137 | 1,199 | 1,135 | 1,167 | +31 | +2.7% | 455,600 |
| 2017/09/13 | 1,121 | 1,142 | 1,118 | 1,136 | +15 | +1.3% | 494,900 |
| 2017/09/12 | 1,131 | 1,132 | 1,115 | 1,121 | -1 | -0.1% | 439,800 |
| 2017/09/11 | 1,130 | 1,137 | 1,122 | 1,122 | -2 | -0.2% | 227,000 |
| 2017/09/08 | 1,120 | 1,138 | 1,119 | 1,124 | +2 | +0.2% | 276,200 |
| 2017/09/07 | 1,142 | 1,145 | 1,120 | 1,122 | -16 | -1.4% | 384,300 |
| 2017/09/06 | 1,139 | 1,150 | 1,132 | 1,138 | -11 | -1% | 300,600 |
| 2017/09/05 | 1,171 | 1,192 | 1,146 | 1,149 | -21 | -1.8% | 441,300 |
| 2017/09/04 | 1,187 | 1,187 | 1,168 | 1,170 | -17 | -1.4% | 223,300 |
| 2017/09/01 | 1,190 | 1,200 | 1,184 | 1,187 | -3 | -0.3% | 194,200 |
| 2017/08/31 | 1,188 | 1,193 | 1,182 | 1,190 | +3 | +0.3% | 184,000 |
| 2017/08/30 | 1,195 | 1,196 | 1,183 | 1,187 | -3 | -0.3% | 183,000 |
| 2017/08/29 | 1,197 | 1,203 | 1,186 | 1,190 | -7 | -0.6% | 243,300 |
| 2017/08/28 | 1,171 | 1,208 | 1,171 | 1,197 | +26 | +2.2% | 533,400 |
| 2017/08/25 | 1,175 | 1,181 | 1,170 | 1,171 | +1 | +0.1% | 156,100 |
| 2017/08/24 | 1,169 | 1,174 | 1,166 | 1,170 | +1 | +0.1% | 103,800 |
| 2017/08/23 | 1,178 | 1,179 | 1,164 | 1,169 | +1 | +0.1% | 130,900 |
| 2017/08/22 | 1,170 | 1,176 | 1,165 | 1,168 | +2 | +0.2% | 131,400 |
| 2017/08/21 | 1,161 | 1,180 | 1,158 | 1,166 | -2 | -0.2% | 303,000 |
| 2017/08/18 | 1,171 | 1,181 | 1,162 | 1,168 | -10 | -0.8% | 242,800 |
| 2017/08/17 | 1,193 | 1,197 | 1,178 | 1,178 | -15 | -1.3% | 250,100 |
| 2017/08/16 | 1,198 | 1,202 | 1,189 | 1,193 | -5 | -0.4% | 252,900 |
| 2017/08/15 | 1,199 | 1,206 | 1,185 | 1,198 | +20 | +1.7% | 258,500 |
| 2017/08/14 | 1,197 | 1,200 | 1,177 | 1,178 | -31 | -2.6% | 413,800 |
| 2017/08/10 | 1,226 | 1,226 | 1,195 | 1,209 | -18 | -1.5% | 503,500 |
| 2017/08/09 | 1,251 | 1,266 | 1,222 | 1,227 | -30 | -2.4% | 749,600 |
| 2017/08/08 | 1,301 | 1,305 | 1,253 | 1,257 | -161 | -11.4% | 966,100 |
| 2017/08/07 | 1,419 | 1,440 | 1,415 | 1,418 | ±0 | ±0% | 232,500 |
| 2017/08/04 | 1,383 | 1,418 | 1,375 | 1,418 | +37 | +2.7% | 303,900 |
| 2017/08/03 | 1,384 | 1,388 | 1,371 | 1,381 | -2 | -0.1% | 132,400 |
| 2017/08/02 | 1,361 | 1,388 | 1,361 | 1,383 | +22 | +1.6% | 212,700 |
| 2017/08/01 | 1,363 | 1,376 | 1,357 | 1,361 | -7 | -0.5% | 131,300 |
| 2017/07/31 | 1,378 | 1,378 | 1,359 | 1,368 | -12 | -0.9% | 140,700 |
| 2017/07/28 | 1,387 | 1,390 | 1,369 | 1,380 | -12 | -0.9% | 142,700 |
| 2017/07/27 | 1,386 | 1,407 | 1,383 | 1,392 | +6 | +0.4% | 166,600 |
| 2017/07/26 | 1,385 | 1,392 | 1,376 | 1,386 | +5 | +0.4% | 116,300 |
| 2017/07/25 | 1,378 | 1,385 | 1,372 | 1,381 | +3 | +0.2% | 98,300 |
| 2017/07/24 | 1,376 | 1,381 | 1,362 | 1,378 | -4 | -0.3% | 149,700 |
| 2017/07/21 | 1,380 | 1,387 | 1,372 | 1,382 | +2 | +0.1% | 122,700 |
| 2017/07/20 | 1,371 | 1,390 | 1,371 | 1,380 | +10 | +0.7% | 145,300 |
| 2017/07/19 | 1,350 | 1,375 | 1,341 | 1,370 | +18 | +1.3% | 176,500 |
| 2017/07/18 | 1,335 | 1,358 | 1,331 | 1,352 | +13 | +1% | 217,000 |
| 2017/07/14 | 1,344 | 1,350 | 1,333 | 1,339 | -3 | -0.2% | 140,800 |
| 2017/07/13 | 1,350 | 1,350 | 1,336 | 1,342 | -2 | -0.1% | 126,600 |
| 2017/07/12 | 1,343 | 1,357 | 1,338 | 1,344 | +1 | +0.1% | 147,900 |
1751～
1800
件表示中 / 4878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 | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96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 |
| アメイズ | 114,000円 | +0.6% | -12.4% | 2.19% | 7.28倍 | 1.12倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ＨＡＮＡＴＯＵＲ | 133,500円 | +28.1% | +89.3% | 2.25% | 11.97倍 | 6.44倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| 人夢技術 | 175,500円 | +8.0% | -9.1% | 3.99% | 9.27倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
