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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 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 |
| 2006/04/25 | 1,430 | 1,492.5 | 1,430 | 1,485 | +35 | +2.4% | 26,400 |
| 2006/04/24 | 1,457.5 | 1,467.5 | 1,437.5 | 1,450 | -45 | -3% | 56,000 |
| 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 |
4701～
4750
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
