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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 1,174 | 1,174 | 1,148 | 1,155 | -17 | -1.5% | 238,800 |
| 2018/02/26 | 1,172 | 1,187 | 1,164 | 1,172 | +8 | +0.7% | 287,600 |
| 2018/02/23 | 1,165 | 1,175 | 1,159 | 1,164 | +3 | +0.3% | 117,300 |
| 2018/02/22 | 1,150 | 1,166 | 1,145 | 1,161 | +9 | +0.8% | 87,600 |
| 2018/02/21 | 1,155 | 1,164 | 1,148 | 1,152 | -10 | -0.9% | 144,900 |
| 2018/02/20 | 1,150 | 1,165 | 1,141 | 1,162 | +15 | +1.3% | 103,500 |
| 2018/02/19 | 1,145 | 1,155 | 1,141 | 1,147 | +16 | +1.4% | 108,800 |
| 2018/02/16 | 1,109 | 1,133 | 1,107 | 1,131 | +30 | +2.7% | 152,300 |
| 2018/02/15 | 1,100 | 1,114 | 1,097 | 1,101 | +1 | +0.1% | 157,000 |
| 2018/02/14 | 1,113 | 1,119 | 1,090 | 1,100 | -8 | -0.7% | 238,500 |
| 2018/02/13 | 1,135 | 1,137 | 1,107 | 1,108 | -19 | -1.7% | 161,200 |
| 2018/02/09 | 1,100 | 1,128 | 1,079 | 1,127 | -10 | -0.9% | 387,000 |
| 2018/02/08 | 1,116 | 1,142 | 1,109 | 1,137 | +24 | +2.2% | 354,900 |
| 2018/02/07 | 1,153 | 1,176 | 1,113 | 1,113 | -10 | -0.9% | 335,100 |
| 2018/02/06 | 1,170 | 1,189 | 1,098 | 1,123 | -98 | -8% | 770,300 |
| 2018/02/05 | 1,181 | 1,245 | 1,176 | 1,221 | +28 | +2.3% | 824,200 |
| 2018/02/02 | 1,197 | 1,198 | 1,184 | 1,193 | -5 | -0.4% | 158,300 |
| 2018/02/01 | 1,197 | 1,205 | 1,191 | 1,198 | +8 | +0.7% | 134,600 |
| 2018/01/31 | 1,202 | 1,212 | 1,188 | 1,190 | -17 | -1.4% | 278,400 |
| 2018/01/30 | 1,230 | 1,240 | 1,207 | 1,207 | -22 | -1.8% | 392,100 |
| 2018/01/29 | 1,241 | 1,249 | 1,225 | 1,229 | -8 | -0.6% | 179,500 |
| 2018/01/26 | 1,226 | 1,240 | 1,225 | 1,237 | +11 | +0.9% | 175,100 |
| 2018/01/25 | 1,225 | 1,231 | 1,217 | 1,226 | -1 | -0.1% | 131,600 |
| 2018/01/24 | 1,237 | 1,241 | 1,221 | 1,227 | -6 | -0.5% | 187,300 |
| 2018/01/23 | 1,221 | 1,236 | 1,221 | 1,233 | +17 | +1.4% | 276,800 |
| 2018/01/22 | 1,209 | 1,220 | 1,207 | 1,216 | +8 | +0.7% | 158,000 |
| 2018/01/19 | 1,200 | 1,211 | 1,200 | 1,208 | +11 | +0.9% | 185,200 |
| 2018/01/18 | 1,206 | 1,208 | 1,197 | 1,197 | ±0 | ±0% | 122,100 |
| 2018/01/17 | 1,206 | 1,206 | 1,196 | 1,197 | -3 | -0.3% | 162,000 |
| 2018/01/16 | 1,207 | 1,207 | 1,194 | 1,200 | -7 | -0.6% | 116,300 |
| 2018/01/15 | 1,205 | 1,215 | 1,202 | 1,207 | +11 | +0.9% | 115,600 |
| 2018/01/12 | 1,203 | 1,217 | 1,192 | 1,196 | -8 | -0.7% | 207,400 |
| 2018/01/11 | 1,212 | 1,212 | 1,196 | 1,204 | -6 | -0.5% | 139,100 |
| 2018/01/10 | 1,204 | 1,214 | 1,200 | 1,210 | +5 | +0.4% | 154,000 |
| 2018/01/09 | 1,193 | 1,206 | 1,190 | 1,205 | +18 | +1.5% | 230,300 |
| 2018/01/05 | 1,172 | 1,187 | 1,167 | 1,187 | +15 | +1.3% | 170,000 |
| 2018/01/04 | 1,176 | 1,178 | 1,160 | 1,172 | -10 | -0.8% | 271,300 |
| 2017/12/29 | 1,186 | 1,193 | 1,176 | 1,182 | -3 | -0.3% | 112,600 |
| 2017/12/28 | 1,196 | 1,196 | 1,183 | 1,185 | -14 | -1.2% | 119,200 |
| 2017/12/27 | 1,172 | 1,204 | 1,168 | 1,199 | +26 | +2.2% | 183,400 |
| 2017/12/26 | 1,171 | 1,183 | 1,168 | 1,173 | -2 | -0.2% | 252,000 |
| 2017/12/25 | 1,183 | 1,184 | 1,166 | 1,175 | -5 | -0.4% | 205,100 |
| 2017/12/22 | 1,187 | 1,193 | 1,177 | 1,180 | -9 | -0.8% | 206,000 |
| 2017/12/21 | 1,190 | 1,195 | 1,185 | 1,189 | -1 | -0.1% | 102,900 |
| 2017/12/20 | 1,210 | 1,210 | 1,189 | 1,190 | -19 | -1.6% | 159,500 |
| 2017/12/19 | 1,207 | 1,212 | 1,198 | 1,209 | +2 | +0.2% | 114,500 |
| 2017/12/18 | 1,219 | 1,224 | 1,205 | 1,207 | ±0 | ±0% | 142,000 |
| 2017/12/15 | 1,219 | 1,219 | 1,201 | 1,207 | -12 | -1% | 142,300 |
| 2017/12/14 | 1,210 | 1,225 | 1,206 | 1,219 | +8 | +0.7% | 207,800 |
| 2017/12/13 | 1,201 | 1,211 | 1,201 | 1,211 | +6 | +0.5% | 126,900 |
1801～
1850
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
