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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,165 | 1,182 | 1,159 | 1,180 | +18 | +1.5% | 150,400 |
| 2017/09/27 | 1,158 | 1,169 | 1,156 | 1,162 | +6 | +0.5% | 115,400 |
| 2017/09/26 | 1,161 | 1,163 | 1,148 | 1,156 | -13 | -1.1% | 147,500 |
| 2017/09/25 | 1,153 | 1,170 | 1,153 | 1,169 | +23 | +2% | 166,300 |
| 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 |
1901～
1950
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
