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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 564 | 566 | 557 | 558 | -3 | -0.5% | 103,700 |
| 2024/04/11 | 563 | 565 | 559 | 561 | -4 | -0.7% | 38,800 |
| 2024/04/10 | 564 | 570 | 564 | 565 | -1 | -0.2% | 47,400 |
| 2024/04/09 | 566 | 566 | 561 | 566 | +3 | +0.5% | 53,500 |
| 2024/04/08 | 569 | 569 | 561 | 563 | +1 | +0.2% | 93,800 |
| 2024/04/05 | 569 | 570 | 562 | 562 | -7 | -1.2% | 112,300 |
| 2024/04/04 | 573 | 573 | 565 | 569 | +2 | +0.4% | 69,600 |
| 2024/04/03 | 567 | 569 | 560 | 567 | ±0 | ±0% | 58,200 |
| 2024/04/02 | 570 | 573 | 564 | 567 | -4 | -0.7% | 75,000 |
| 2024/04/01 | 571 | 572 | 566 | 571 | +2 | +0.4% | 86,300 |
| 2024/03/29 | 565 | 569 | 562 | 569 | +9 | +1.6% | 86,200 |
| 2024/03/28 | 562 | 566 | 560 | 560 | +1 | +0.2% | 84,700 |
| 2024/03/27 | 564 | 565 | 559 | 559 | -3 | -0.5% | 53,000 |
| 2024/03/26 | 556 | 564 | 555 | 562 | +6 | +1.1% | 88,100 |
| 2024/03/25 | 557 | 558 | 554 | 556 | ±0 | ±0% | 66,400 |
| 2024/03/22 | 559 | 559 | 556 | 556 | +2 | +0.4% | 84,200 |
| 2024/03/21 | 555 | 558 | 554 | 554 | -1 | -0.2% | 93,500 |
| 2024/03/19 | 555 | 557 | 552 | 555 | ±0 | ±0% | 69,200 |
| 2024/03/18 | 551 | 555 | 549 | 555 | +4 | +0.7% | 66,000 |
| 2024/03/15 | 546 | 554 | 545 | 551 | +5 | +0.9% | 49,300 |
| 2024/03/14 | 544 | 549 | 541 | 546 | +5 | +0.9% | 68,300 |
| 2024/03/13 | 546 | 547 | 540 | 541 | -3 | -0.6% | 43,900 |
| 2024/03/12 | 540 | 545 | 535 | 544 | +6 | +1.1% | 66,700 |
| 2024/03/11 | 542 | 545 | 534 | 538 | -4 | -0.7% | 96,000 |
| 2024/03/08 | 541 | 545 | 539 | 542 | -2 | -0.4% | 34,500 |
| 2024/03/07 | 547 | 547 | 542 | 544 | +1 | +0.2% | 43,900 |
| 2024/03/06 | 538 | 546 | 537 | 543 | +4 | +0.7% | 32,300 |
| 2024/03/05 | 541 | 542 | 536 | 539 | -1 | -0.2% | 50,300 |
| 2024/03/04 | 546 | 546 | 540 | 540 | -4 | -0.7% | 59,300 |
| 2024/03/01 | 545 | 547 | 543 | 544 | -1 | -0.2% | 42,100 |
| 2024/02/29 | 547 | 548 | 545 | 545 | -2 | -0.4% | 29,400 |
| 2024/02/28 | 550 | 553 | 547 | 547 | -4 | -0.7% | 51,800 |
| 2024/02/27 | 545 | 554 | 545 | 551 | +6 | +1.1% | 80,500 |
| 2024/02/26 | 546 | 549 | 544 | 545 | ±0 | ±0% | 60,700 |
| 2024/02/22 | 540 | 548 | 539 | 545 | +5 | +0.9% | 71,600 |
| 2024/02/21 | 540 | 542 | 537 | 540 | +1 | +0.2% | 35,200 |
| 2024/02/20 | 544 | 544 | 538 | 539 | ±0 | ±0% | 57,100 |
| 2024/02/19 | 537 | 541 | 535 | 539 | +6 | +1.1% | 111,800 |
| 2024/02/16 | 533 | 535 | 531 | 533 | -2 | -0.4% | 93,400 |
| 2024/02/15 | 542 | 542 | 533 | 535 | -5 | -0.9% | 108,400 |
| 2024/02/14 | 546 | 546 | 538 | 540 | -8 | -1.5% | 104,300 |
| 2024/02/13 | 549 | 553 | 545 | 548 | -1 | -0.2% | 78,800 |
| 2024/02/09 | 554 | 558 | 549 | 549 | -8 | -1.4% | 79,600 |
| 2024/02/08 | 558 | 562 | 551 | 557 | +1 | +0.2% | 84,400 |
| 2024/02/07 | 559 | 559 | 555 | 556 | -2 | -0.4% | 40,400 |
| 2024/02/06 | 559 | 573 | 556 | 558 | -1 | -0.2% | 84,000 |
| 2024/02/05 | 559 | 560 | 552 | 559 | -10 | -1.8% | 179,500 |
| 2024/02/02 | 568 | 572 | 568 | 569 | +1 | +0.2% | 110,800 |
| 2024/02/01 | 572 | 574 | 568 | 568 | -6 | -1% | 49,300 |
| 2024/01/31 | 572 | 574 | 570 | 574 | +3 | +0.5% | 57,700 |
151～
200
件表示中 / 4877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 | 85,000円 | +18.4% | +22.6% | 3.11% | 15.78倍 | 1.91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 |
| エフ・コード | 138,900円 | +86.7% | +108.2% | 0.00% | 21.70倍 | 2.81倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ステムセル研 | 162,500円 | +20.9% | +43.9% | 1.54% | 33.30倍 | 5.80倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| シンメンテＨＤ | 151,500円 | +8.1% | +3.3% | 1.85% | 16.55倍 | 3.69倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 日水コン | 136,700円 | +5.8% | +24.2% | 4.24% | 11.82倍 | 1.18倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
