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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,305 | 1,325 | 1,240 | 1,240 | -55 | -4.2% | 31,200 |
| 2006/07/06 | 1,275 | 1,295 | 1,265 | 1,295 | +5 | +0.4% | 13,600 |
| 2006/07/05 | 1,305 | 1,315 | 1,285 | 1,290 | -55 | -4.1% | 24,800 |
| 2006/07/04 | 1,340 | 1,350 | 1,315 | 1,345 | +15 | +1.1% | 25,600 |
| 2006/07/03 | 1,285 | 1,340 | 1,285 | 1,330 | +50 | +3.9% | 24,800 |
| 2006/06/30 | 1,305 | 1,310 | 1,280 | 1,280 | -5 | -0.4% | 16,400 |
| 2006/06/29 | 1,295 | 1,300 | 1,280 | 1,285 | ±0 | ±0% | 12,000 |
| 2006/06/28 | 1,275 | 1,300 | 1,255 | 1,285 | -30 | -2.3% | 9,200 |
| 2006/06/27 | 1,265 | 1,315 | 1,225 | 1,315 | +15 | +1.2% | 25,600 |
| 2006/06/26 | 1,335 | 1,335 | 1,297.5 | 1,300 | -35 | -2.6% | 32,400 |
| 2006/06/23 | 1,352.5 | 1,352.5 | 1,312.5 | 1,335 | -2.5 | -0.2% | 14,400 |
| 2006/06/22 | 1,345 | 1,350 | 1,312.5 | 1,337.5 | +10 | +0.8% | 23,200 |
| 2006/06/21 | 1,342.5 | 1,342.5 | 1,297.5 | 1,327.5 | +2.5 | +0.2% | 14,000 |
| 2006/06/20 | 1,345 | 1,345 | 1,322.5 | 1,325 | -50 | -3.6% | 20,000 |
| 2006/06/19 | 1,390 | 1,390 | 1,312.5 | 1,375 | -30 | -2.1% | 31,600 |
| 2006/06/16 | 1,400 | 1,412.5 | 1,385 | 1,405 | +55 | +4.1% | 50,800 |
| 2006/06/15 | 1,337.5 | 1,350 | 1,312.5 | 1,350 | +65 | +5.1% | 71,200 |
| 2006/06/14 | 1,212.5 | 1,295 | 1,207.5 | 1,285 | +105 | +8.9% | 107,200 |
| 2006/06/13 | 1,120 | 1,180 | 1,115 | 1,180 | +40 | +3.5% | 38,800 |
| 2006/06/12 | 1,060 | 1,145 | 1,050 | 1,140 | +80 | +7.5% | 32,000 |
| 2006/06/09 | 1,017.5 | 1,067.5 | 1,017.5 | 1,060 | +67.5 | +6.8% | 38,400 |
| 2006/06/08 | 1,007.5 | 1,007.5 | 977.5 | 992.5 | -62.5 | -5.9% | 58,400 |
| 2006/06/07 | 1,077.5 | 1,097.5 | 1,047.5 | 1,055 | -20 | -1.9% | 30,400 |
| 2006/06/06 | 1,070 | 1,120 | 1,070 | 1,075 | -57.5 | -5.1% | 48,400 |
| 2006/06/05 | 1,085 | 1,135 | 1,085 | 1,132.5 | +10 | +0.9% | 32,400 |
| 2006/06/02 | 1,030 | 1,122.5 | 950 | 1,122.5 | +80 | +7.7% | 118,000 |
| 2006/06/01 | 1,137.5 | 1,137.5 | 1,025 | 1,042.5 | -57.5 | -5.2% | 97,200 |
| 2006/05/31 | 1,142.5 | 1,150 | 1,095 | 1,100 | -80 | -6.8% | 62,000 |
| 2006/05/30 | 1,240 | 1,240 | 1,125 | 1,180 | -70 | -5.6% | 47,200 |
| 2006/05/29 | 1,310 | 1,310 | 1,247.5 | 1,250 | -60 | -4.6% | 44,800 |
| 2006/05/26 | 1,322.5 | 1,327.5 | 1,310 | 1,310 | -15 | -1.1% | 10,800 |
| 2006/05/25 | 1,337.5 | 1,337.5 | 1,312.5 | 1,325 | ±0 | ±0% | 8,800 |
| 2006/05/24 | 1,325 | 1,337.5 | 1,320 | 1,325 | +2.5 | +0.2% | 12,800 |
| 2006/05/23 | 1,340 | 1,340 | 1,317.5 | 1,322.5 | -40 | -2.9% | 22,800 |
| 2006/05/22 | 1,400 | 1,420 | 1,362.5 | 1,362.5 | ±0 | ±0% | 15,600 |
| 2006/05/19 | 1,340 | 1,362.5 | 1,327.5 | 1,362.5 | +12.5 | +0.9% | 16,000 |
| 2006/05/18 | 1,315 | 1,350 | 1,312.5 | 1,350 | -25 | -1.8% | 19,600 |
| 2006/05/17 | 1,395 | 1,397.5 | 1,362.5 | 1,375 | -25 | -1.8% | 54,000 |
| 2006/05/16 | 1,470 | 1,470 | 1,400 | 1,400 | -50 | -3.4% | 46,000 |
| 2006/05/15 | 1,435 | 1,455 | 1,430 | 1,450 | +5 | +0.3% | 10,400 |
| 2006/05/12 | 1,432.5 | 1,445 | 1,415 | 1,445 | -12.5 | -0.9% | 32,000 |
| 2006/05/11 | 1,482.5 | 1,492.5 | 1,455 | 1,457.5 | -17.5 | -1.2% | 12,400 |
| 2006/05/10 | 1,512.5 | 1,512.5 | 1,475 | 1,475 | -30 | -2% | 27,600 |
| 2006/05/09 | 1,497.5 | 1,512.5 | 1,487.5 | 1,505 | +7.5 | +0.5% | 9,200 |
| 2006/05/08 | 1,485 | 1,500 | 1,462.5 | 1,497.5 | +27.5 | +1.9% | 8,400 |
| 2006/05/02 | 1,485 | 1,485 | 1,465 | 1,470 | -12.5 | -0.8% | 10,400 |
| 2006/05/01 | 1,455 | 1,482.5 | 1,450 | 1,482.5 | +5 | +0.3% | 17,200 |
| 2006/04/28 | 1,472.5 | 1,477.5 | 1,457.5 | 1,477.5 | -10 | -0.7% | 21,200 |
| 2006/04/27 | 1,462.5 | 1,487.5 | 1,462.5 | 1,487.5 | +25 | +1.7% | 8,800 |
| 2006/04/26 | 1,485 | 1,485 | 1,450 | 1,462.5 | -22.5 | -1.5% | 12,800 |
4651～
4700
件表示中 / 5029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 | 71,700円 | +6.6% | +30.8% | 3.91% | 12.80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 |
| 白洋舎 | 370,500円 | +1.0% | +2.8% | 1.62% | 7.21倍 | 1.34倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| マイクロアド | 53,000円 | +9.4% | +23.8% | 0.00% | 481.82倍 | 4.29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 | 108,000円 | +8.1% | +6.5% | 3.43% | 8.69倍 | 3.90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 |
| ＫｅｙＨ | 72,300円 | +12.6% | -42.9% | 1.38% | 10.47倍 | 0.62倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム
