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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,377.5 | 1,380 | 1,342.5 | 1,350 | -27.5 | -2% | 129,200 |
| 2005/11/24 | 1,425 | 1,475 | 1,352.5 | 1,377.5 | -35 | -2.5% | 383,200 |
| 2005/11/22 | 1,365 | 1,417.5 | 1,357.5 | 1,412.5 | +62.5 | +4.6% | 305,600 |
| 2005/11/21 | 1,362.5 | 1,385 | 1,350 | 1,350 | -5 | -0.4% | 72,800 |
| 2005/11/18 | 1,365 | 1,375 | 1,335 | 1,355 | ±0 | ±0% | 100,800 |
| 2005/11/17 | 1,357.5 | 1,387.5 | 1,337.5 | 1,355 | -2.5 | -0.2% | 135,200 |
| 2005/11/16 | 1,350 | 1,420 | 1,300 | 1,357.5 | +25 | +1.9% | 192,800 |
| 2005/11/15 | 1,385 | 1,385 | 1,320 | 1,332.5 | -27.5 | -2% | 181,600 |
| 2005/11/14 | 1,327.5 | 1,495 | 1,295 | 1,360 | +107.5 | +8.6% | 816,400 |
| 2005/11/11 | 1,240 | 1,265 | 1,237.5 | 1,252.5 | +25 | +2% | 80,400 |
| 2005/11/10 | 1,247.5 | 1,250 | 1,225 | 1,227.5 | -25 | -2% | 72,400 |
| 2005/11/09 | 1,277.5 | 1,325 | 1,237.5 | 1,252.5 | +50 | +4.2% | 418,800 |
| 2005/11/08 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | +125 | +11.6% | 32,000 |
| 2005/11/07 | 1,080 | 1,082.5 | 1,070 | 1,077.5 | +7.5 | +0.7% | 12,800 |
| 2005/11/04 | 1,085 | 1,092.5 | 1,062.5 | 1,070 | -10 | -0.9% | 26,400 |
| 2005/11/02 | 1,082.5 | 1,085 | 1,077.5 | 1,080 | -5 | -0.5% | 22,800 |
| 2005/11/01 | 1,077.5 | 1,090 | 1,077.5 | 1,085 | +12.5 | +1.2% | 13,200 |
| 2005/10/31 | 1,082.5 | 1,095 | 1,072.5 | 1,072.5 | ±0 | ±0% | 32,000 |
| 2005/10/28 | 1,067.5 | 1,077.5 | 1,067.5 | 1,072.5 | +10 | +0.9% | 20,400 |
| 2005/10/27 | 1,062.5 | 1,065 | 1,057.5 | 1,062.5 | +7.5 | +0.7% | 12,800 |
| 2005/10/26 | 1,047.5 | 1,070 | 1,047.5 | 1,055 | ±0 | ±0% | 14,000 |
| 2005/10/25 | 1,060 | 1,060 | 1,050 | 1,055 | +10 | +1% | 11,600 |
| 2005/10/24 | 1,067.5 | 1,067.5 | 1,045 | 1,045 | -20 | -1.9% | 14,000 |
| 2005/10/21 | 1,052.5 | 1,065 | 1,025 | 1,065 | +2.5 | +0.2% | 35,200 |
| 2005/10/20 | 1,085 | 1,085 | 1,057.5 | 1,062.5 | -2.5 | -0.2% | 18,000 |
| 2005/10/19 | 1,092.5 | 1,092.5 | 1,057.5 | 1,065 | -17.5 | -1.6% | 19,600 |
| 2005/10/18 | 1,087.5 | 1,105 | 1,082.5 | 1,082.5 | -5 | -0.5% | 23,200 |
| 2005/10/17 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | +17.5 | +1.6% | 22,000 |
| 2005/10/14 | 1,087.5 | 1,087.5 | 1,070 | 1,070 | +10 | +0.9% | 36,800 |
| 2005/10/13 | 1,070 | 1,070 | 1,040 | 1,060 | -12.5 | -1.2% | 17,600 |
| 2005/10/12 | 1,055 | 1,087.5 | 1,055 | 1,072.5 | +17.5 | +1.7% | 18,800 |
| 2005/10/11 | 1,055 | 1,060 | 1,032.5 | 1,055 | -15 | -1.4% | 22,800 |
| 2005/10/07 | 1,082.5 | 1,082.5 | 1,052.5 | 1,070 | -17.5 | -1.6% | 20,000 |
| 2005/10/06 | 1,097.5 | 1,097.5 | 1,085 | 1,087.5 | -12.5 | -1.1% | 20,400 |
| 2005/10/05 | 1,115 | 1,115 | 1,095 | 1,100 | -52.5 | -4.6% | 56,400 |
| 2005/10/04 | 1,175 | 1,187.5 | 1,127.5 | 1,152.5 | +77.5 | +7.2% | 176,400 |
| 2005/10/03 | 1,037.5 | 1,075 | 1,015 | 1,075 | +125 | +13.2% | 157,600 |
| 2005/09/30 | 887.5 | 950 | 845 | 950 | +37.5 | +4.1% | 110,000 |
| 2005/09/29 | 970 | 970 | 907.5 | 912.5 | -57.5 | -5.9% | 68,400 |
| 2005/09/28 | 987.5 | 987.5 | 957.5 | 970 | -50 | -4.9% | 84,400 |
| 2005/09/27 | 1,045 | 1,050 | 1,020 | 1,020 | -20 | -1.9% | 46,400 |
| 2005/09/26 | 1,062.5 | 1,075 | 1,037.5 | 1,040 | -60 | -5.5% | 62,800 |
| 2005/09/22 | 1,115 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 26,400 |
| 2005/09/21 | 1,125 | 1,125 | 1,110 | 1,115 | -10 | -0.9% | 36,400 |
| 2005/09/20 | 1,137.5 | 1,137.5 | 1,120 | 1,125 | -12.5 | -1.1% | 28,800 |
| 2005/09/16 | 1,137.5 | 1,142.5 | 1,125 | 1,137.5 | ±0 | ±0% | 21,600 |
| 2005/09/15 | 1,155 | 1,155 | 1,137.5 | 1,137.5 | -25 | -2.2% | 45,600 |
| 2005/09/14 | 1,177.5 | 1,187.5 | 1,160 | 1,162.5 | -5 | -0.4% | 40,000 |
| 2005/09/13 | 1,117.5 | 1,175 | 1,117.5 | 1,167.5 | +52.5 | +4.7% | 54,800 |
| 2005/09/12 | 1,125 | 1,125 | 1,102.5 | 1,115 | -12.5 | -1.1% | 64,000 |
4651～
4700
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 | 85,800円 | +18.4% | +22.6% | 3.08% | 15.93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 | 135,100円 | +86.7% | +108.2% | 0.00% | 21.11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 | 157,300円 | +20.9% | +43.9% | 1.59% | 32.23倍 | 5.61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 | 136,200円 | +5.8% | +24.2% | 4.26% | 11.78倍 | 1.18倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
