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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 1,505 | 1,527.5 | 1,480 | 1,495 | -10 | -0.7% | 50,000 |
| 2006/04/20 | 1,537.5 | 1,550 | 1,505 | 1,505 | -22.5 | -1.5% | 42,400 |
| 2006/04/19 | 1,610 | 1,610 | 1,520 | 1,527.5 | +10 | +0.7% | 57,600 |
| 2006/04/18 | 1,447.5 | 1,520 | 1,447.5 | 1,517.5 | +22.5 | +1.5% | 48,000 |
| 2006/04/17 | 1,540 | 1,545 | 1,495 | 1,495 | -50 | -3.2% | 41,200 |
| 2006/04/14 | 1,572.5 | 1,572.5 | 1,535 | 1,545 | -17.5 | -1.1% | 16,000 |
| 2006/04/13 | 1,577.5 | 1,587.5 | 1,550 | 1,562.5 | -5 | -0.3% | 32,000 |
| 2006/04/12 | 1,575 | 1,587.5 | 1,557.5 | 1,567.5 | ±0 | ±0% | 17,200 |
| 2006/04/11 | 1,550 | 1,570 | 1,550 | 1,567.5 | +10 | +0.6% | 17,600 |
| 2006/04/10 | 1,570 | 1,572.5 | 1,542.5 | 1,557.5 | -17.5 | -1.1% | 21,600 |
| 2006/04/07 | 1,602.5 | 1,607.5 | 1,555 | 1,575 | -15 | -0.9% | 44,800 |
| 2006/04/06 | 1,580 | 1,612.5 | 1,577.5 | 1,590 | +5 | +0.3% | 24,400 |
| 2006/04/05 | 1,632.5 | 1,670 | 1,577.5 | 1,585 | -45 | -2.8% | 58,800 |
| 2006/04/04 | 1,665 | 1,665 | 1,630 | 1,630 | -35 | -2.1% | 63,600 |
| 2006/04/03 | 1,600 | 1,685 | 1,585 | 1,665 | +75 | +4.7% | 148,800 |
| 2006/03/31 | 1,590 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 26,800 |
| 2006/03/30 | 1,587.5 | 1,605 | 1,585 | 1,600 | +27.5 | +1.7% | 24,400 |
| 2006/03/29 | 1,572.5 | 1,585 | 1,552.5 | 1,572.5 | +12.5 | +0.8% | 18,400 |
| 2006/03/28 | 1,555 | 1,582.5 | 1,550 | 1,560 | -2.5 | -0.2% | 16,400 |
| 2006/03/27 | 1,582.5 | 1,617.5 | 1,537.5 | 1,562.5 | -20 | -1.3% | 64,000 |
| 2006/03/24 | 1,522.5 | 1,587.5 | 1,522.5 | 1,582.5 | +70 | +4.6% | 84,800 |
| 2006/03/23 | 1,470 | 1,527.5 | 1,470 | 1,512.5 | +42.5 | +2.9% | 100,000 |
| 2006/03/22 | 1,497.5 | 1,497.5 | 1,467.5 | 1,470 | -5 | -0.3% | 10,800 |
| 2006/03/20 | 1,475 | 1,500 | 1,462.5 | 1,475 | ±0 | ±0% | 10,800 |
| 2006/03/17 | 1,465 | 1,475 | 1,450 | 1,475 | +10 | +0.7% | 9,200 |
| 2006/03/16 | 1,510 | 1,510 | 1,460 | 1,465 | -45 | -3% | 39,200 |
| 2006/03/15 | 1,505 | 1,510 | 1,495 | 1,510 | +10 | +0.7% | 18,400 |
| 2006/03/14 | 1,512.5 | 1,545 | 1,492.5 | 1,500 | ±0 | ±0% | 43,600 |
| 2006/03/13 | 1,480 | 1,510 | 1,470 | 1,500 | +45 | +3.1% | 42,000 |
| 2006/03/10 | 1,422.5 | 1,467.5 | 1,415 | 1,455 | +32.5 | +2.3% | 50,800 |
| 2006/03/09 | 1,410 | 1,427.5 | 1,395 | 1,422.5 | +15 | +1.1% | 39,600 |
| 2006/03/08 | 1,400 | 1,410 | 1,390 | 1,407.5 | ±0 | ±0% | 7,600 |
| 2006/03/07 | 1,405 | 1,407.5 | 1,387.5 | 1,407.5 | -22.5 | -1.6% | 17,200 |
| 2006/03/06 | 1,412.5 | 1,450 | 1,380 | 1,430 | +42.5 | +3.1% | 23,600 |
| 2006/03/03 | 1,387.5 | 1,415 | 1,370 | 1,387.5 | -5 | -0.4% | 27,200 |
| 2006/03/02 | 1,417.5 | 1,437.5 | 1,392.5 | 1,392.5 | -22.5 | -1.6% | 26,800 |
| 2006/03/01 | 1,427.5 | 1,435 | 1,390 | 1,415 | -35 | -2.4% | 21,600 |
| 2006/02/28 | 1,450 | 1,462.5 | 1,380 | 1,450 | -12.5 | -0.9% | 54,000 |
| 2006/02/27 | 1,522.5 | 1,522.5 | 1,462.5 | 1,462.5 | +10 | +0.7% | 72,400 |
| 2006/02/24 | 1,362.5 | 1,470 | 1,362.5 | 1,452.5 | +85 | +6.2% | 98,000 |
| 2006/02/23 | 1,312.5 | 1,390 | 1,312.5 | 1,367.5 | +60 | +4.6% | 98,400 |
| 2006/02/22 | 1,332.5 | 1,337.5 | 1,282.5 | 1,307.5 | -25 | -1.9% | 99,200 |
| 2006/02/21 | 1,255 | 1,370 | 1,247.5 | 1,332.5 | +77.5 | +6.2% | 194,400 |
| 2006/02/20 | 1,337.5 | 1,400 | 1,250 | 1,255 | -245 | -16.3% | 184,000 |
| 2006/02/17 | 1,515 | 1,575 | 1,427.5 | 1,500 | -25 | -1.6% | 79,600 |
| 2006/02/16 | 1,505 | 1,577.5 | 1,505 | 1,525 | -30 | -1.9% | 29,200 |
| 2006/02/15 | 1,622.5 | 1,632.5 | 1,550 | 1,555 | -42.5 | -2.7% | 74,000 |
| 2006/02/14 | 1,527.5 | 1,605 | 1,382.5 | 1,597.5 | +42.5 | +2.7% | 127,600 |
| 2006/02/13 | 1,632.5 | 1,690 | 1,540 | 1,555 | -27.5 | -1.7% | 165,200 |
| 2006/02/10 | 1,640 | 1,667.5 | 1,565 | 1,582.5 | -60 | -3.7% | 108,000 |
4551～
4600
件表示中 / 4877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 | 85,700円 | +18.4% | +22.6% | 3.09% | 15.91倍 | 1.93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 |
| エフ・コード | 135,000円 | +86.7% | +108.2% | 0.00% | 21.09倍 | 2.73倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ステムセル研 | 156,900円 | +20.9% | +43.9% | 1.59% | 32.15倍 | 5.60倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| シンメンテＨＤ | 151,100円 | +8.1% | +3.3% | 1.85% | 16.51倍 | 3.68倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 日水コン | 136,700円 | +5.8% | +24.2% | 4.24% | 11.82倍 | 1.18倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
