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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 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 |
| 2006/02/09 | 1,680 | 1,687.5 | 1,605 | 1,642.5 | -22.5 | -1.4% | 74,000 |
| 2006/02/08 | 1,702.5 | 1,715 | 1,652.5 | 1,665 | -35 | -2.1% | 61,200 |
| 2006/02/07 | 1,715 | 1,725 | 1,680 | 1,700 | -12.5 | -0.7% | 66,800 |
| 2006/02/06 | 1,707.5 | 1,735 | 1,680 | 1,712.5 | +20 | +1.2% | 64,400 |
| 2006/02/03 | 1,582.5 | 1,692.5 | 1,580 | 1,692.5 | +92.5 | +5.8% | 74,000 |
| 2006/02/02 | 1,627.5 | 1,632.5 | 1,557.5 | 1,600 | -30 | -1.8% | 77,200 |
| 2006/02/01 | 1,627.5 | 1,657.5 | 1,627.5 | 1,630 | -7.5 | -0.5% | 54,400 |
| 2006/01/31 | 1,692.5 | 1,692.5 | 1,637.5 | 1,637.5 | -50 | -3% | 63,600 |
| 2006/01/30 | 1,725 | 1,742.5 | 1,677.5 | 1,687.5 | +17.5 | +1% | 110,800 |
| 2006/01/27 | 1,700 | 1,700 | 1,665 | 1,670 | +12.5 | +0.8% | 105,600 |
| 2006/01/26 | 1,615 | 1,657.5 | 1,615 | 1,657.5 | +82.5 | +5.2% | 110,800 |
| 2006/01/25 | 1,587.5 | 1,617.5 | 1,572.5 | 1,575 | +22.5 | +1.4% | 101,200 |
| 2006/01/24 | 1,550 | 1,582.5 | 1,500 | 1,552.5 | +102.5 | +7.1% | 114,400 |
| 2006/01/23 | 1,437.5 | 1,527.5 | 1,415 | 1,450 | -137.5 | -8.7% | 154,000 |
| 2006/01/20 | 1,697.5 | 1,700 | 1,502.5 | 1,587.5 | -37.5 | -2.3% | 157,200 |
| 2006/01/19 | 1,452.5 | 1,687.5 | 1,452.5 | 1,625 | +122.5 | +8.2% | 331,600 |
| 2006/01/18 | 1,605 | 1,652.5 | 1,502.5 | 1,502.5 | -250 | -14.3% | 240,800 |
| 2006/01/17 | 1,850 | 1,985 | 1,725 | 1,752.5 | -222.5 | -11.3% | 392,800 |
| 2006/01/16 | 1,867.5 | 2,017.5 | 1,867.5 | 1,975 | +132.5 | +7.2% | 404,000 |
| 2006/01/13 | 1,750 | 1,915 | 1,742.5 | 1,842.5 | +125 | +7.3% | 444,400 |
| 2006/01/12 | 1,710 | 1,732.5 | 1,705 | 1,717.5 | +12.5 | +0.7% | 96,800 |
| 2006/01/11 | 1,732.5 | 1,742.5 | 1,702.5 | 1,705 | -20 | -1.2% | 99,200 |
| 2006/01/10 | 1,705 | 1,775 | 1,705 | 1,725 | +37.5 | +2.2% | 209,200 |
| 2006/01/06 | 1,695 | 1,700 | 1,672.5 | 1,687.5 | -20 | -1.2% | 139,200 |
| 2006/01/05 | 1,650 | 1,717.5 | 1,625 | 1,707.5 | +77.5 | +4.8% | 305,600 |
| 2006/01/04 | 1,662.5 | 1,662.5 | 1,625 | 1,630 | +12.5 | +0.8% | 111,200 |
| 2005/12/30 | 1,585 | 1,617.5 | 1,577.5 | 1,617.5 | +37.5 | +2.4% | 65,200 |
| 2005/12/29 | 1,592.5 | 1,612.5 | 1,570 | 1,580 | +5 | +0.3% | 149,600 |
| 2005/12/28 | 1,605 | 1,620 | 1,562.5 | 1,575 | -12.5 | -0.8% | 232,000 |
| 2005/12/27 | 1,510 | 1,595 | 1,500 | 1,587.5 | +95 | +6.4% | 351,200 |
| 2005/12/26 | 1,485 | 1,500 | 1,482.5 | 1,492.5 | -5 | -0.3% | 63,200 |
| 2005/12/22 | 1,505 | 1,505 | 1,475 | 1,497.5 | -12.5 | -0.8% | 86,000 |
| 2005/12/21 | 1,505 | 1,540 | 1,492.5 | 1,510 | -15 | -1% | 142,800 |
| 2005/12/20 | 1,490 | 1,525 | 1,482.5 | 1,525 | +45 | +3% | 93,200 |
| 2005/12/19 | 1,510 | 1,520 | 1,465 | 1,480 | -20 | -1.3% | 112,000 |
| 2005/12/16 | 1,530 | 1,552.5 | 1,492.5 | 1,500 | +20 | +1.4% | 289,600 |
| 2005/12/15 | 1,460 | 1,495 | 1,452.5 | 1,480 | +30 | +2.1% | 213,600 |
| 2005/12/14 | 1,390 | 1,452.5 | 1,387.5 | 1,450 | +62.5 | +4.5% | 146,800 |
| 2005/12/13 | 1,395 | 1,395 | 1,377.5 | 1,387.5 | ±0 | ±0% | 35,200 |
| 2005/12/12 | 1,395 | 1,397.5 | 1,385 | 1,387.5 | -10 | -0.7% | 26,800 |
| 2005/12/09 | 1,380 | 1,400 | 1,380 | 1,397.5 | +15 | +1.1% | 44,800 |
| 2005/12/08 | 1,382.5 | 1,390 | 1,377.5 | 1,382.5 | -15 | -1.1% | 56,800 |
| 2005/12/07 | 1,402.5 | 1,417.5 | 1,392.5 | 1,397.5 | -2.5 | -0.2% | 52,000 |
| 2005/12/06 | 1,427.5 | 1,427.5 | 1,397.5 | 1,400 | -12.5 | -0.9% | 62,000 |
| 2005/12/05 | 1,417.5 | 1,425 | 1,402.5 | 1,412.5 | +17.5 | +1.3% | 66,000 |
| 2005/12/02 | 1,425 | 1,425 | 1,390 | 1,395 | -15 | -1.1% | 85,200 |
| 2005/12/01 | 1,375 | 1,440 | 1,372.5 | 1,410 | +40 | +2.9% | 185,600 |
| 2005/11/30 | 1,385 | 1,392.5 | 1,367.5 | 1,370 | -5 | -0.4% | 53,200 |
4751～
4800
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 | 71,300円 | +6.6% | +30.8% | 3.93% | 12.73倍 | 1.63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 | 361,500円 | +1.0% | +2.8% | 1.66% | 7.03倍 | 1.31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 | 50,500円 | +9.4% | +23.8% | 0.00% | 459.09倍 | 4.09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 | 107,100円 | +8.1% | +6.5% | 3.45% | 8.62倍 | 3.87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 | 71,500円 | +12.6% | -42.9% | 1.40% | 10.35倍 | 0.61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
