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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,300 | 1,334.5 | 1,297 | 1,331.5 | +25 | +1.9% | 78,400 |
| 2015/11/20 | 1,295 | 1,309.5 | 1,277.5 | 1,306.5 | +3.5 | +0.3% | 95,600 |
| 2015/11/19 | 1,312.5 | 1,312.5 | 1,280 | 1,303 | +6.5 | +0.5% | 81,400 |
| 2015/11/18 | 1,312.5 | 1,312.5 | 1,293.5 | 1,296.5 | -6 | -0.5% | 18,800 |
| 2015/11/17 | 1,297 | 1,304 | 1,286 | 1,302.5 | +22 | +1.7% | 53,600 |
| 2015/11/16 | 1,285.5 | 1,289.5 | 1,275.5 | 1,280.5 | -33 | -2.5% | 46,400 |
| 2015/11/13 | 1,312.5 | 1,323.5 | 1,296 | 1,313.5 | -23 | -1.7% | 64,400 |
| 2015/11/12 | 1,347.5 | 1,347.5 | 1,323.5 | 1,336.5 | -11 | -0.8% | 45,200 |
| 2015/11/11 | 1,300 | 1,349.5 | 1,295.5 | 1,347.5 | +47.5 | +3.7% | 72,600 |
| 2015/11/10 | 1,299 | 1,307.5 | 1,283 | 1,300 | +1 | +0.1% | 57,000 |
| 2015/11/09 | 1,300 | 1,305 | 1,287.5 | 1,299 | -0.5 | ±0% | 108,000 |
| 2015/11/06 | 1,300 | 1,308.5 | 1,282.5 | 1,299.5 | +0.5 | ±0% | 135,000 |
| 2015/11/05 | 1,319 | 1,323 | 1,283.5 | 1,299 | -21 | -1.6% | 179,800 |
| 2015/11/04 | 1,250 | 1,328.5 | 1,237.5 | 1,320 | +99 | +8.1% | 227,800 |
| 2015/11/02 | 1,224 | 1,235 | 1,208.5 | 1,221 | +23.5 | +2% | 300,400 |
| 2015/10/30 | 1,206 | 1,206 | 1,192.5 | 1,197.5 | +3.5 | +0.3% | 33,000 |
| 2015/10/29 | 1,194.5 | 1,198 | 1,186.5 | 1,194 | ±0 | ±0% | 95,800 |
| 2015/10/28 | 1,188 | 1,208.5 | 1,185 | 1,194 | +6 | +0.5% | 43,600 |
| 2015/10/27 | 1,202.5 | 1,210.5 | 1,188 | 1,188 | -14 | -1.2% | 42,600 |
| 2015/10/26 | 1,204 | 1,206.5 | 1,196.5 | 1,202 | +12 | +1% | 35,200 |
| 2015/10/23 | 1,199 | 1,199 | 1,179.5 | 1,190 | +9 | +0.8% | 38,400 |
| 2015/10/22 | 1,188.5 | 1,200 | 1,172.5 | 1,181 | -3.5 | -0.3% | 56,800 |
| 2015/10/21 | 1,145 | 1,189 | 1,143.5 | 1,184.5 | +34.5 | +3% | 83,800 |
| 2015/10/20 | 1,163.5 | 1,163.5 | 1,145 | 1,150 | +1.5 | +0.1% | 31,200 |
| 2015/10/19 | 1,155 | 1,157.5 | 1,143 | 1,148.5 | -6.5 | -0.6% | 53,200 |
| 2015/10/16 | 1,170.5 | 1,170.5 | 1,150.5 | 1,155 | -17.5 | -1.5% | 60,400 |
| 2015/10/15 | 1,155 | 1,173.5 | 1,150.5 | 1,172.5 | +13 | +1.1% | 48,600 |
| 2015/10/14 | 1,178.5 | 1,178.5 | 1,153 | 1,159.5 | -19 | -1.6% | 71,000 |
| 2015/10/13 | 1,205 | 1,207.5 | 1,165.5 | 1,178.5 | -45 | -3.7% | 181,400 |
| 2015/10/09 | 1,195.5 | 1,223.5 | 1,192 | 1,223.5 | +21.5 | +1.8% | 73,800 |
| 2015/10/08 | 1,209 | 1,209 | 1,193 | 1,202 | -22 | -1.8% | 81,800 |
| 2015/10/07 | 1,249 | 1,249 | 1,199 | 1,224 | -25 | -2% | 112,000 |
| 2015/10/06 | 1,260 | 1,264.5 | 1,234.5 | 1,249 | -10.5 | -0.8% | 111,400 |
| 2015/10/05 | 1,221.5 | 1,263 | 1,207.5 | 1,259.5 | +48.5 | +4% | 134,800 |
| 2015/10/02 | 1,200 | 1,220 | 1,192.5 | 1,211 | +12 | +1% | 164,000 |
| 2015/10/01 | 1,176.5 | 1,211 | 1,176.5 | 1,199 | +22.5 | +1.9% | 102,600 |
| 2015/09/30 | 1,155 | 1,188 | 1,155 | 1,176.5 | +29 | +2.5% | 85,000 |
| 2015/09/29 | 1,173.5 | 1,175 | 1,143 | 1,147.5 | -46.5 | -3.9% | 92,400 |
| 2015/09/28 | 1,199 | 1,207 | 1,181 | 1,194 | -11 | -0.9% | 73,200 |
| 2015/09/25 | 1,181.5 | 1,205 | 1,172 | 1,205 | +18.5 | +1.6% | 65,200 |
| 2015/09/24 | 1,200.5 | 1,210 | 1,185.5 | 1,186.5 | -28 | -2.3% | 48,800 |
| 2015/09/18 | 1,240 | 1,240 | 1,206.5 | 1,214.5 | -30.5 | -2.4% | 56,000 |
| 2015/09/17 | 1,221.5 | 1,248 | 1,210 | 1,245 | +19.5 | +1.6% | 77,400 |
| 2015/09/16 | 1,270 | 1,270 | 1,218 | 1,225.5 | -44.5 | -3.5% | 43,800 |
| 2015/09/15 | 1,284.5 | 1,290 | 1,254.5 | 1,270 | -4.5 | -0.4% | 54,400 |
| 2015/09/14 | 1,275 | 1,306 | 1,250 | 1,274.5 | +13.5 | +1.1% | 87,800 |
| 2015/09/11 | 1,229 | 1,267 | 1,229 | 1,261 | +28 | +2.3% | 56,000 |
| 2015/09/10 | 1,240 | 1,252.5 | 1,221.5 | 1,233 | -43 | -3.4% | 73,800 |
| 2015/09/09 | 1,216.5 | 1,276 | 1,212.5 | 1,276 | +82.5 | +6.9% | 123,400 |
| 2015/09/08 | 1,202.5 | 1,235 | 1,186 | 1,193.5 | -25 | -2.1% | 105,000 |
2201～
2250
件表示中 / 4878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 | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96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 |
| アメイズ | 114,000円 | +0.6% | -12.4% | 2.19% | 7.28倍 | 1.12倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ＨＡＮＡＴＯＵＲ | 133,500円 | +28.1% | +89.3% | 2.25% | 11.97倍 | 6.44倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| 人夢技術 | 175,500円 | +8.0% | -9.1% | 3.99% | 9.27倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
