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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,210 | 1,215 | 1,203 | 1,205 | -4 | -0.3% | 115,700 |
| 2017/12/11 | 1,197 | 1,209 | 1,191 | 1,209 | +12 | +1% | 169,800 |
| 2017/12/08 | 1,182 | 1,199 | 1,182 | 1,197 | +17 | +1.4% | 118,000 |
| 2017/12/07 | 1,174 | 1,189 | 1,173 | 1,180 | +11 | +0.9% | 124,800 |
| 2017/12/06 | 1,182 | 1,189 | 1,165 | 1,169 | -13 | -1.1% | 134,600 |
| 2017/12/05 | 1,197 | 1,197 | 1,164 | 1,182 | -19 | -1.6% | 253,000 |
| 2017/12/04 | 1,208 | 1,223 | 1,200 | 1,201 | -7 | -0.6% | 178,200 |
| 2017/12/01 | 1,210 | 1,225 | 1,204 | 1,208 | -2 | -0.2% | 183,400 |
| 2017/11/30 | 1,210 | 1,216 | 1,186 | 1,210 | -2 | -0.2% | 383,700 |
| 2017/11/29 | 1,203 | 1,216 | 1,202 | 1,212 | +9 | +0.7% | 160,000 |
| 2017/11/28 | 1,215 | 1,216 | 1,192 | 1,203 | -9 | -0.7% | 136,500 |
| 2017/11/27 | 1,212 | 1,217 | 1,209 | 1,212 | +3 | +0.2% | 130,800 |
| 2017/11/24 | 1,192 | 1,211 | 1,187 | 1,209 | +17 | +1.4% | 247,100 |
| 2017/11/22 | 1,183 | 1,194 | 1,176 | 1,192 | +9 | +0.8% | 198,800 |
| 2017/11/21 | 1,177 | 1,190 | 1,173 | 1,183 | +14 | +1.2% | 257,900 |
| 2017/11/20 | 1,145 | 1,169 | 1,143 | 1,169 | +30 | +2.6% | 277,000 |
| 2017/11/17 | 1,135 | 1,145 | 1,128 | 1,139 | +12 | +1.1% | 252,000 |
| 2017/11/16 | 1,101 | 1,132 | 1,100 | 1,127 | +22 | +2% | 218,800 |
| 2017/11/15 | 1,118 | 1,122 | 1,102 | 1,105 | -11 | -1% | 282,400 |
| 2017/11/14 | 1,117 | 1,119 | 1,109 | 1,116 | -1 | -0.1% | 172,900 |
| 2017/11/13 | 1,118 | 1,123 | 1,111 | 1,117 | +2 | +0.2% | 183,700 |
| 2017/11/10 | 1,114 | 1,115 | 1,103 | 1,115 | ±0 | ±0% | 142,200 |
| 2017/11/09 | 1,116 | 1,119 | 1,104 | 1,115 | +4 | +0.4% | 247,600 |
| 2017/11/08 | 1,100 | 1,113 | 1,098 | 1,111 | +13 | +1.2% | 210,000 |
| 2017/11/07 | 1,082 | 1,098 | 1,082 | 1,098 | +18 | +1.7% | 307,000 |
| 2017/11/06 | 1,091 | 1,092 | 1,077 | 1,080 | -11 | -1% | 468,700 |
| 2017/11/02 | 1,113 | 1,121 | 1,084 | 1,091 | -26 | -2.3% | 788,300 |
| 2017/11/01 | 1,168 | 1,170 | 1,103 | 1,117 | -99 | -8.1% | 1,170,500 |
| 2017/10/31 | 1,236 | 1,236 | 1,216 | 1,216 | -18 | -1.5% | 177,100 |
| 2017/10/30 | 1,229 | 1,237 | 1,227 | 1,234 | +11 | +0.9% | 153,900 |
| 2017/10/27 | 1,222 | 1,227 | 1,216 | 1,223 | +13 | +1.1% | 126,700 |
| 2017/10/26 | 1,196 | 1,226 | 1,196 | 1,210 | +12 | +1% | 168,900 |
| 2017/10/25 | 1,217 | 1,218 | 1,195 | 1,198 | -18 | -1.5% | 165,200 |
| 2017/10/24 | 1,205 | 1,223 | 1,204 | 1,216 | +11 | +0.9% | 141,800 |
| 2017/10/23 | 1,201 | 1,208 | 1,191 | 1,205 | +13 | +1.1% | 169,500 |
| 2017/10/20 | 1,205 | 1,209 | 1,189 | 1,192 | -15 | -1.2% | 254,300 |
| 2017/10/19 | 1,207 | 1,212 | 1,199 | 1,207 | -2 | -0.2% | 102,600 |
| 2017/10/18 | 1,208 | 1,218 | 1,204 | 1,209 | +1 | +0.1% | 120,600 |
| 2017/10/17 | 1,202 | 1,210 | 1,197 | 1,208 | +6 | +0.5% | 124,600 |
| 2017/10/16 | 1,198 | 1,204 | 1,189 | 1,202 | +10 | +0.8% | 138,500 |
| 2017/10/13 | 1,199 | 1,204 | 1,188 | 1,192 | -5 | -0.4% | 105,300 |
| 2017/10/12 | 1,189 | 1,202 | 1,188 | 1,197 | +10 | +0.8% | 168,200 |
| 2017/10/11 | 1,181 | 1,194 | 1,181 | 1,187 | -2 | -0.2% | 69,400 |
| 2017/10/10 | 1,180 | 1,192 | 1,174 | 1,189 | +11 | +0.9% | 115,100 |
| 2017/10/06 | 1,191 | 1,193 | 1,171 | 1,178 | -15 | -1.3% | 200,400 |
| 2017/10/05 | 1,190 | 1,198 | 1,187 | 1,193 | ±0 | ±0% | 99,000 |
| 2017/10/04 | 1,196 | 1,207 | 1,189 | 1,193 | +2 | +0.2% | 140,400 |
| 2017/10/03 | 1,198 | 1,198 | 1,183 | 1,191 | -5 | -0.4% | 179,200 |
| 2017/10/02 | 1,199 | 1,212 | 1,193 | 1,196 | +5 | +0.4% | 219,400 |
| 2017/09/29 | 1,182 | 1,198 | 1,178 | 1,191 | +11 | +0.9% | 190,400 |
1851～
1900
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
