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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,293 | 1,295 | 1,272 | 1,290 | -3 | -0.2% | 232,300 |
| 2017/02/20 | 1,272 | 1,296 | 1,258 | 1,293 | +21 | +1.7% | 387,300 |
| 2017/02/17 | 1,264 | 1,278 | 1,260 | 1,272 | +12 | +1% | 164,200 |
| 2017/02/16 | 1,262 | 1,273 | 1,255 | 1,260 | -1 | -0.1% | 210,200 |
| 2017/02/15 | 1,270 | 1,273 | 1,254 | 1,261 | +5 | +0.4% | 240,100 |
| 2017/02/14 | 1,273 | 1,275 | 1,252 | 1,256 | -16 | -1.3% | 583,800 |
| 2017/02/13 | 1,285 | 1,288 | 1,264 | 1,272 | -13 | -1% | 289,100 |
| 2017/02/10 | 1,265 | 1,285 | 1,260 | 1,285 | +28 | +2.2% | 235,900 |
| 2017/02/09 | 1,258 | 1,266 | 1,248 | 1,257 | -1 | -0.1% | 152,600 |
| 2017/02/08 | 1,256 | 1,264 | 1,248 | 1,258 | +4 | +0.3% | 238,500 |
| 2017/02/07 | 1,275 | 1,276 | 1,251 | 1,254 | -22 | -1.7% | 349,900 |
| 2017/02/06 | 1,309 | 1,309 | 1,265 | 1,276 | -36 | -2.7% | 439,800 |
| 2017/02/03 | 1,321 | 1,344 | 1,280 | 1,312 | -14 | -1.1% | 452,100 |
| 2017/02/02 | 1,353 | 1,369 | 1,315 | 1,326 | -24 | -1.8% | 482,800 |
| 2017/02/01 | 1,339 | 1,351 | 1,318 | 1,350 | +28 | +2.1% | 256,300 |
| 2017/01/31 | 1,321 | 1,348 | 1,303 | 1,322 | +25 | +1.9% | 412,000 |
| 2017/01/30 | 1,295 | 1,340 | 1,290 | 1,297 | +11 | +0.9% | 434,800 |
| 2017/01/27 | 1,280 | 1,295 | 1,267 | 1,286 | +8 | +0.6% | 227,500 |
| 2017/01/26 | 1,285 | 1,286 | 1,270 | 1,278 | +5 | +0.4% | 167,400 |
| 2017/01/25 | 1,288 | 1,291 | 1,264 | 1,273 | -4 | -0.3% | 220,800 |
| 2017/01/24 | 1,267 | 1,277 | 1,260 | 1,277 | +8 | +0.6% | 135,800 |
| 2017/01/23 | 1,276 | 1,280 | 1,265 | 1,269 | -9 | -0.7% | 115,300 |
| 2017/01/20 | 1,283 | 1,292 | 1,275 | 1,278 | -9 | -0.7% | 131,800 |
| 2017/01/19 | 1,309 | 1,314 | 1,282 | 1,287 | -18 | -1.4% | 151,600 |
| 2017/01/18 | 1,287 | 1,305 | 1,281 | 1,305 | +13 | +1% | 187,200 |
| 2017/01/17 | 1,317 | 1,325 | 1,290 | 1,292 | -31 | -2.3% | 193,400 |
| 2017/01/16 | 1,328 | 1,343 | 1,313 | 1,323 | -5 | -0.4% | 166,700 |
| 2017/01/13 | 1,330 | 1,341 | 1,320 | 1,328 | -10 | -0.7% | 179,100 |
| 2017/01/12 | 1,375 | 1,379 | 1,334 | 1,338 | -32 | -2.3% | 212,700 |
| 2017/01/11 | 1,380 | 1,389 | 1,368 | 1,370 | -6 | -0.4% | 157,600 |
| 2017/01/10 | 1,398 | 1,408 | 1,361 | 1,376 | -16 | -1.1% | 330,900 |
| 2017/01/06 | 1,339 | 1,395 | 1,339 | 1,392 | +33 | +2.4% | 292,400 |
| 2017/01/05 | 1,356 | 1,364 | 1,337 | 1,359 | -7 | -0.5% | 233,500 |
| 2017/01/04 | 1,309 | 1,370 | 1,298 | 1,366 | +71 | +5.5% | 440,300 |
| 2016/12/30 | 1,276 | 1,305 | 1,271 | 1,295 | +6 | +0.5% | 160,600 |
| 2016/12/29 | 1,321 | 1,326 | 1,275 | 1,289 | -25 | -1.9% | 214,700 |
| 2016/12/28 | 1,305 | 1,321 | 1,296 | 1,314 | +21 | +1.6% | 194,800 |
| 2016/12/27 | 1,306 | 1,316 | 1,287 | 1,293 | -13 | -1% | 200,100 |
| 2016/12/26 | 1,275 | 1,309 | 1,275 | 1,306 | +31 | +2.4% | 188,000 |
| 2016/12/22 | 1,284 | 1,293 | 1,270 | 1,275 | -18 | -1.4% | 163,500 |
| 2016/12/21 | 1,296 | 1,302 | 1,273 | 1,293 | -12 | -0.9% | 176,700 |
| 2016/12/20 | 1,269 | 1,306 | 1,260 | 1,305 | +36 | +2.8% | 259,300 |
| 2016/12/19 | 1,260 | 1,269 | 1,242 | 1,269 | +3 | +0.2% | 167,700 |
| 2016/12/16 | 1,256 | 1,272 | 1,249 | 1,266 | +5 | +0.4% | 297,000 |
| 2016/12/15 | 1,244 | 1,268 | 1,242 | 1,261 | +19 | +1.5% | 170,800 |
| 2016/12/14 | 1,249 | 1,256 | 1,240 | 1,242 | -5 | -0.4% | 221,100 |
| 2016/12/13 | 1,236 | 1,251 | 1,225 | 1,247 | -5 | -0.4% | 201,600 |
| 2016/12/12 | 1,220 | 1,252 | 1,216 | 1,252 | +37 | +3% | 267,100 |
| 2016/12/09 | 1,207 | 1,226 | 1,202 | 1,215 | +2 | +0.2% | 258,500 |
| 2016/12/08 | 1,226 | 1,231 | 1,212 | 1,213 | -5 | -0.4% | 212,800 |
2051～
2100
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
