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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,400 | 1,455 | 1,358.5 | 1,427 | +100.5 | +7.6% | 341,400 |
| 2016/02/12 | 1,369.5 | 1,395 | 1,301 | 1,326.5 | -101.5 | -7.1% | 577,000 |
| 2016/02/10 | 1,550 | 1,557.5 | 1,395 | 1,428 | -97 | -6.4% | 448,600 |
| 2016/02/09 | 1,572.5 | 1,580 | 1,484 | 1,525 | -110 | -6.7% | 438,200 |
| 2016/02/08 | 1,657.5 | 1,667.5 | 1,587.5 | 1,635 | -40 | -2.4% | 324,000 |
| 2016/02/05 | 1,697.5 | 1,750 | 1,620 | 1,675 | -62.5 | -3.6% | 564,600 |
| 2016/02/04 | 1,660 | 1,800 | 1,632.5 | 1,737.5 | +57.5 | +3.4% | 645,000 |
| 2016/02/03 | 1,632.5 | 1,687.5 | 1,535 | 1,680 | +5 | +0.3% | 566,000 |
| 2016/02/02 | 1,625 | 1,682.5 | 1,600 | 1,675 | +35 | +2.1% | 314,200 |
| 2016/02/01 | 1,625 | 1,665 | 1,587.5 | 1,640 | ±0 | ±0% | 365,400 |
| 2016/01/29 | 1,660 | 1,662.5 | 1,565 | 1,640 | +15 | +0.9% | 545,400 |
| 2016/01/28 | 1,512.5 | 1,675 | 1,512.5 | 1,625 | +77.5 | +5% | 705,800 |
| 2016/01/27 | 1,545 | 1,562.5 | 1,502.5 | 1,547.5 | +32.5 | +2.1% | 282,400 |
| 2016/01/26 | 1,487.5 | 1,550 | 1,487.5 | 1,515 | -27.5 | -1.8% | 365,800 |
| 2016/01/25 | 1,540 | 1,577.5 | 1,512.5 | 1,542.5 | +73.5 | +5% | 593,600 |
| 2016/01/22 | 1,441 | 1,478.5 | 1,378.5 | 1,469 | +92.5 | +6.7% | 582,600 |
| 2016/01/21 | 1,342 | 1,414 | 1,326 | 1,376.5 | +134.5 | +10.8% | 988,000 |
| 2016/01/20 | 1,320.5 | 1,324 | 1,235 | 1,242 | -78.5 | -5.9% | 196,800 |
| 2016/01/19 | 1,300 | 1,324 | 1,289 | 1,320.5 | +22 | +1.7% | 122,000 |
| 2016/01/18 | 1,280.5 | 1,313.5 | 1,270.5 | 1,298.5 | -41.5 | -3.1% | 159,200 |
| 2016/01/15 | 1,366 | 1,375.5 | 1,334 | 1,340 | -17.5 | -1.3% | 186,400 |
| 2016/01/14 | 1,348.5 | 1,372.5 | 1,313.5 | 1,357.5 | -32.5 | -2.3% | 308,000 |
| 2016/01/13 | 1,380 | 1,399 | 1,366 | 1,390 | +34 | +2.5% | 132,400 |
| 2016/01/12 | 1,423.5 | 1,439.5 | 1,345.5 | 1,356 | -69.5 | -4.9% | 220,400 |
| 2016/01/08 | 1,440 | 1,449 | 1,401.5 | 1,425.5 | -23.5 | -1.6% | 196,200 |
| 2016/01/07 | 1,426 | 1,469 | 1,420 | 1,449 | +0.5 | ±0% | 196,200 |
| 2016/01/06 | 1,492 | 1,492 | 1,421 | 1,448.5 | -74 | -4.9% | 384,600 |
| 2016/01/05 | 1,505 | 1,540 | 1,480.5 | 1,522.5 | -10 | -0.7% | 230,200 |
| 2016/01/04 | 1,545 | 1,605 | 1,525 | 1,532.5 | -20 | -1.3% | 348,400 |
| 2015/12/30 | 1,512.5 | 1,575 | 1,499 | 1,552.5 | +42.5 | +2.8% | 178,000 |
| 2015/12/29 | 1,527.5 | 1,532.5 | 1,500 | 1,510 | -20 | -1.3% | 149,600 |
| 2015/12/28 | 1,527.5 | 1,545 | 1,502.5 | 1,530 | -7.5 | -0.5% | 168,400 |
| 2015/12/25 | 1,496.5 | 1,565 | 1,495 | 1,537.5 | +38.5 | +2.6% | 250,800 |
| 2015/12/24 | 1,555 | 1,557.5 | 1,493 | 1,499 | -46 | -3% | 582,200 |
| 2015/12/22 | 1,452.5 | 1,547.5 | 1,438 | 1,545 | +124.5 | +8.8% | 586,600 |
| 2015/12/21 | 1,442 | 1,444 | 1,388.5 | 1,420.5 | -16.5 | -1.1% | 255,200 |
| 2015/12/18 | 1,395 | 1,481 | 1,390 | 1,437 | +41.5 | +3% | 332,800 |
| 2015/12/17 | 1,320 | 1,401.5 | 1,316 | 1,395.5 | +96 | +7.4% | 320,800 |
| 2015/12/16 | 1,346 | 1,347.5 | 1,295 | 1,299.5 | -21.5 | -1.6% | 266,200 |
| 2015/12/15 | 1,346 | 1,360 | 1,314.5 | 1,321 | -18 | -1.3% | 134,400 |
| 2015/12/14 | 1,312.5 | 1,340 | 1,305 | 1,339 | -5 | -0.4% | 164,000 |
| 2015/12/11 | 1,344.5 | 1,354.5 | 1,332 | 1,344 | -1 | -0.1% | 135,400 |
| 2015/12/10 | 1,356.5 | 1,357.5 | 1,332.5 | 1,345 | -13 | -1% | 176,800 |
| 2015/12/09 | 1,340 | 1,358 | 1,335.5 | 1,358 | +11.5 | +0.9% | 195,000 |
| 2015/12/08 | 1,359.5 | 1,375 | 1,336 | 1,346.5 | ±0 | ±0% | 226,200 |
| 2015/12/07 | 1,349 | 1,367.5 | 1,342.5 | 1,346.5 | +22.5 | +1.7% | 188,800 |
| 2015/12/04 | 1,329.5 | 1,337.5 | 1,308.5 | 1,324 | -30 | -2.2% | 227,400 |
| 2015/12/03 | 1,349.5 | 1,360 | 1,325.5 | 1,354 | +13 | +1% | 241,600 |
| 2015/12/02 | 1,334.5 | 1,352.5 | 1,313.5 | 1,341 | +12.5 | +0.9% | 244,600 |
| 2015/12/01 | 1,300 | 1,334 | 1,291 | 1,328.5 | +23 | +1.8% | 214,000 |
2301～
2350
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
