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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,465 | 1,465 | 1,441.5 | 1,448.5 | -2.5 | -0.2% | 54,400 |
| 2015/04/10 | 1,470 | 1,470 | 1,446 | 1,451 | -19 | -1.3% | 55,600 |
| 2015/04/09 | 1,464 | 1,470.5 | 1,433 | 1,470 | +6 | +0.4% | 82,400 |
| 2015/04/08 | 1,468 | 1,484.5 | 1,445.5 | 1,464 | +3.5 | +0.2% | 104,200 |
| 2015/04/07 | 1,425 | 1,473 | 1,418.5 | 1,460.5 | +43 | +3% | 168,800 |
| 2015/04/06 | 1,389 | 1,421.5 | 1,386 | 1,417.5 | +23 | +1.6% | 52,600 |
| 2015/04/03 | 1,415.5 | 1,419 | 1,385 | 1,394.5 | -14 | -1% | 52,200 |
| 2015/04/02 | 1,410.5 | 1,458 | 1,387.5 | 1,408.5 | -7 | -0.5% | 112,400 |
| 2015/04/01 | 1,353 | 1,415.5 | 1,341.5 | 1,415.5 | +62 | +4.6% | 113,600 |
| 2015/03/31 | 1,350.5 | 1,370 | 1,339 | 1,353.5 | +1.5 | +0.1% | 52,400 |
| 2015/03/30 | 1,340 | 1,356.5 | 1,326 | 1,352 | +4.5 | +0.3% | 61,600 |
| 2015/03/27 | 1,344 | 1,373.5 | 1,337 | 1,347.5 | -1 | -0.1% | 36,200 |
| 2015/03/26 | 1,349.5 | 1,367 | 1,341.5 | 1,348.5 | -20 | -1.5% | 42,200 |
| 2015/03/25 | 1,350.5 | 1,379.5 | 1,339.5 | 1,368.5 | +18 | +1.3% | 62,600 |
| 2015/03/24 | 1,359 | 1,370.5 | 1,343 | 1,350.5 | -27.5 | -2% | 47,400 |
| 2015/03/23 | 1,344 | 1,380 | 1,330 | 1,378 | +23 | +1.7% | 79,600 |
| 2015/03/20 | 1,391.5 | 1,391.5 | 1,345 | 1,355 | -39.5 | -2.8% | 98,000 |
| 2015/03/19 | 1,330 | 1,395.5 | 1,326.5 | 1,394.5 | +46 | +3.4% | 120,400 |
| 2015/03/18 | 1,325 | 1,370 | 1,325 | 1,348.5 | +6.5 | +0.5% | 150,400 |
| 2015/03/17 | 1,288.5 | 1,347 | 1,285.5 | 1,342 | +44.5 | +3.4% | 122,800 |
| 2015/03/16 | 1,269 | 1,319.5 | 1,252 | 1,297.5 | +50 | +4% | 228,800 |
| 2015/03/13 | 1,275 | 1,275.5 | 1,222 | 1,247.5 | -10.5 | -0.8% | 189,200 |
| 2015/03/12 | 1,203.5 | 1,262.5 | 1,201 | 1,258 | +69.5 | +5.8% | 232,000 |
| 2015/03/11 | 1,164 | 1,190 | 1,164 | 1,188.5 | +23 | +2% | 48,800 |
| 2015/03/10 | 1,193 | 1,209.5 | 1,162 | 1,165.5 | -38.5 | -3.2% | 183,400 |
| 2015/03/09 | 1,206 | 1,209.5 | 1,177 | 1,204 | -22 | -1.8% | 120,200 |
| 2015/03/06 | 1,229 | 1,240.5 | 1,213 | 1,226 | -3 | -0.2% | 83,400 |
| 2015/03/05 | 1,254.5 | 1,273.5 | 1,214.5 | 1,229 | -23.5 | -1.9% | 242,600 |
| 2015/03/04 | 1,193.5 | 1,255 | 1,171 | 1,252.5 | +59 | +4.9% | 341,400 |
| 2015/03/03 | 1,155.5 | 1,197.5 | 1,151.5 | 1,193.5 | +38 | +3.3% | 237,000 |
| 2015/03/02 | 1,159 | 1,169.5 | 1,149.5 | 1,155.5 | -5.5 | -0.5% | 151,600 |
| 2015/02/27 | 1,155 | 1,169.5 | 1,154.5 | 1,161 | +5 | +0.4% | 56,200 |
| 2015/02/26 | 1,147 | 1,156 | 1,147 | 1,156 | +5.5 | +0.5% | 55,200 |
| 2015/02/25 | 1,130.5 | 1,155 | 1,123 | 1,150.5 | +17.5 | +1.5% | 114,400 |
| 2015/02/24 | 1,143 | 1,145.5 | 1,128 | 1,133 | +0.5 | ±0% | 54,800 |
| 2015/02/23 | 1,133 | 1,137 | 1,126.5 | 1,132.5 | -0.5 | ±0% | 56,600 |
| 2015/02/20 | 1,125.5 | 1,139.5 | 1,125 | 1,133 | +8.5 | +0.8% | 79,400 |
| 2015/02/19 | 1,159 | 1,159 | 1,115 | 1,124.5 | -22.5 | -2% | 216,800 |
| 2015/02/18 | 1,157.5 | 1,166.5 | 1,140 | 1,147 | -4.5 | -0.4% | 73,800 |
| 2015/02/17 | 1,137.5 | 1,152.5 | 1,130 | 1,151.5 | +17 | +1.5% | 64,600 |
| 2015/02/16 | 1,160 | 1,160 | 1,128.5 | 1,134.5 | -5.5 | -0.5% | 52,400 |
| 2015/02/13 | 1,172.5 | 1,172.5 | 1,135 | 1,140 | -39.5 | -3.3% | 91,800 |
| 2015/02/12 | 1,150 | 1,192.5 | 1,135 | 1,179.5 | +42.5 | +3.7% | 174,200 |
| 2015/02/10 | 1,129.5 | 1,146 | 1,115.5 | 1,137 | -2 | -0.2% | 70,400 |
| 2015/02/09 | 1,117 | 1,145.5 | 1,109 | 1,139 | +22 | +2% | 162,800 |
| 2015/02/06 | 1,152.5 | 1,152.5 | 1,111 | 1,117 | -22 | -1.9% | 113,600 |
| 2015/02/05 | 1,116 | 1,149 | 1,116 | 1,139 | +17 | +1.5% | 97,200 |
| 2015/02/04 | 1,120.5 | 1,148 | 1,115 | 1,122 | ±0 | ±0% | 82,000 |
| 2015/02/03 | 1,125 | 1,148 | 1,112 | 1,122 | +6 | +0.5% | 200,800 |
| 2015/02/02 | 1,067 | 1,127 | 1,063 | 1,116 | +34 | +3.1% | 305,600 |
2351～
2400
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
