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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 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 |
| 2015/09/07 | 1,179 | 1,225 | 1,161.5 | 1,218.5 | +21.5 | +1.8% | 197,000 |
| 2015/09/04 | 1,239 | 1,245.5 | 1,190.5 | 1,197 | -38.5 | -3.1% | 124,200 |
| 2015/09/03 | 1,215 | 1,247 | 1,215 | 1,235.5 | +26.5 | +2.2% | 64,000 |
| 2015/09/02 | 1,208.5 | 1,237.5 | 1,195 | 1,209 | -16.5 | -1.3% | 119,800 |
| 2015/09/01 | 1,277 | 1,277 | 1,225 | 1,225.5 | -60 | -4.7% | 145,600 |
| 2015/08/31 | 1,332.5 | 1,332.5 | 1,279.5 | 1,285.5 | -35.5 | -2.7% | 71,800 |
| 2015/08/28 | 1,325 | 1,336 | 1,296 | 1,321 | +45 | +3.5% | 118,600 |
| 2015/08/27 | 1,271 | 1,298.5 | 1,256 | 1,276 | +21.5 | +1.7% | 65,000 |
| 2015/08/26 | 1,231 | 1,262 | 1,188.5 | 1,254.5 | +24 | +2% | 248,400 |
| 2015/08/25 | 1,163.5 | 1,311 | 1,150 | 1,230.5 | +17 | +1.4% | 348,400 |
| 2015/08/24 | 1,250.5 | 1,291 | 1,213.5 | 1,213.5 | -103.5 | -7.9% | 162,800 |
| 2015/08/21 | 1,342 | 1,347 | 1,313 | 1,317 | -63.5 | -4.6% | 137,000 |
| 2015/08/20 | 1,369 | 1,396 | 1,366 | 1,380.5 | +0.5 | ±0% | 52,400 |
| 2015/08/19 | 1,412 | 1,423.5 | 1,372 | 1,380 | -32 | -2.3% | 88,800 |
| 2015/08/18 | 1,411.5 | 1,427.5 | 1,397 | 1,412 | -2 | -0.1% | 51,200 |
| 2015/08/17 | 1,400 | 1,414.5 | 1,391.5 | 1,414 | +20.5 | +1.5% | 74,000 |
| 2015/08/14 | 1,418.5 | 1,418.5 | 1,381.5 | 1,393.5 | -17.5 | -1.2% | 88,000 |
| 2015/08/13 | 1,425.5 | 1,442 | 1,401 | 1,411 | -24.5 | -1.7% | 126,000 |
| 2015/08/12 | 1,461.5 | 1,464 | 1,422.5 | 1,435.5 | -42 | -2.8% | 126,400 |
| 2015/08/11 | 1,471.5 | 1,496.5 | 1,470 | 1,477.5 | -19 | -1.3% | 84,200 |
| 2015/08/10 | 1,496 | 1,535 | 1,419.5 | 1,496.5 | +25.5 | +1.7% | 385,800 |
| 2015/08/07 | 1,490 | 1,490 | 1,451 | 1,471 | -27.5 | -1.8% | 69,600 |
| 2015/08/06 | 1,515 | 1,517.5 | 1,494 | 1,498.5 | -6.5 | -0.4% | 52,800 |
| 2015/08/05 | 1,535 | 1,535 | 1,493 | 1,505 | +5 | +0.3% | 90,000 |
| 2015/08/04 | 1,505 | 1,517.5 | 1,492 | 1,500 | -20 | -1.3% | 46,800 |
| 2015/08/03 | 1,517.5 | 1,540 | 1,500 | 1,520 | -2.5 | -0.2% | 84,200 |
| 2015/07/31 | 1,530 | 1,537.5 | 1,517.5 | 1,522.5 | ±0 | ±0% | 63,400 |
| 2015/07/30 | 1,542.5 | 1,545 | 1,500 | 1,522.5 | -10 | -0.7% | 86,200 |
| 2015/07/29 | 1,545 | 1,545 | 1,507.5 | 1,532.5 | +2.5 | +0.2% | 129,400 |
| 2015/07/28 | 1,502.5 | 1,537.5 | 1,500 | 1,530 | +2.5 | +0.2% | 68,200 |
| 2015/07/27 | 1,550 | 1,555 | 1,487.5 | 1,527.5 | -40 | -2.6% | 130,800 |
| 2015/07/24 | 1,585 | 1,635 | 1,550 | 1,567.5 | +5 | +0.3% | 192,400 |
| 2015/07/23 | 1,560 | 1,582.5 | 1,555 | 1,562.5 | +17.5 | +1.1% | 89,400 |
| 2015/07/22 | 1,552.5 | 1,582.5 | 1,535 | 1,545 | -25 | -1.6% | 120,400 |
| 2015/07/21 | 1,550 | 1,575 | 1,545 | 1,570 | +35 | +2.3% | 103,000 |
| 2015/07/17 | 1,562.5 | 1,570 | 1,525 | 1,535 | -22.5 | -1.4% | 117,800 |
| 2015/07/16 | 1,562.5 | 1,565 | 1,542.5 | 1,557.5 | +12.5 | +0.8% | 71,800 |
| 2015/07/15 | 1,520 | 1,552.5 | 1,515 | 1,545 | +30 | +2% | 167,600 |
| 2015/07/14 | 1,500 | 1,532.5 | 1,499.5 | 1,515 | +40 | +2.7% | 103,800 |
| 2015/07/13 | 1,460.5 | 1,480 | 1,460.5 | 1,475 | +27.5 | +1.9% | 43,200 |
| 2015/07/10 | 1,478 | 1,494 | 1,433 | 1,447.5 | -30.5 | -2.1% | 63,400 |
| 2015/07/09 | 1,416.5 | 1,485 | 1,380.5 | 1,478 | +36.5 | +2.5% | 150,400 |
| 2015/07/08 | 1,522.5 | 1,525 | 1,436.5 | 1,441.5 | -81 | -5.3% | 84,600 |
| 2015/07/07 | 1,485 | 1,542.5 | 1,482.5 | 1,522.5 | +53 | +3.6% | 77,600 |
| 2015/07/06 | 1,481 | 1,512.5 | 1,461 | 1,469.5 | -35.5 | -2.4% | 88,400 |
| 2015/07/03 | 1,517.5 | 1,517.5 | 1,493 | 1,505 | -12.5 | -0.8% | 56,600 |
2401～
2450
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
