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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,282.5 | 1,292.5 | 1,277.5 | 1,287.5 | -10 | -0.8% | 32,400 |
| 2005/06/29 | 1,317.5 | 1,320 | 1,297.5 | 1,297.5 | -5 | -0.4% | 26,800 |
| 2005/06/28 | 1,302.5 | 1,322.5 | 1,295 | 1,302.5 | +2.5 | +0.2% | 27,600 |
| 2005/06/27 | 1,310 | 1,310 | 1,280 | 1,300 | -27.5 | -2.1% | 34,800 |
| 2005/06/24 | 1,327.5 | 1,342.5 | 1,325 | 1,327.5 | -25 | -1.8% | 50,000 |
| 2005/06/23 | 1,370 | 1,370 | 1,337.5 | 1,352.5 | +27.5 | +2.1% | 142,400 |
| 2005/06/22 | 1,325 | 1,357.5 | 1,310 | 1,325 | +25 | +1.9% | 145,200 |
| 2005/06/21 | 1,275 | 1,325 | 1,275 | 1,300 | +32.5 | +2.6% | 111,600 |
| 2005/06/20 | 1,267.5 | 1,285 | 1,267.5 | 1,267.5 | +5 | +0.4% | 21,200 |
| 2005/06/17 | 1,262.5 | 1,267.5 | 1,257.5 | 1,262.5 | +5 | +0.4% | 28,400 |
| 2005/06/16 | 1,265 | 1,265 | 1,250 | 1,257.5 | -2.5 | -0.2% | 27,200 |
| 2005/06/15 | 1,295 | 1,320 | 1,250 | 1,260 | -32.5 | -2.5% | 28,800 |
| 2005/06/14 | 1,255 | 1,295 | 1,250 | 1,292.5 | +45 | +3.6% | 45,600 |
| 2005/06/13 | 1,250 | 1,250 | 1,240 | 1,247.5 | +2.5 | +0.2% | 18,400 |
| 2005/06/10 | 1,250 | 1,252.5 | 1,237.5 | 1,245 | +10 | +0.8% | 14,000 |
| 2005/06/09 | 1,252.5 | 1,260 | 1,227.5 | 1,235 | -17.5 | -1.4% | 46,800 |
| 2005/06/08 | 1,245 | 1,260 | 1,235 | 1,252.5 | +7.5 | +0.6% | 29,200 |
| 2005/06/07 | 1,275 | 1,280 | 1,245 | 1,245 | -30 | -2.4% | 40,800 |
| 2005/06/06 | 1,280 | 1,295 | 1,275 | 1,275 | ±0 | ±0% | 14,800 |
| 2005/06/03 | 1,277.5 | 1,297.5 | 1,275 | 1,275 | +5 | +0.4% | 9,200 |
| 2005/06/02 | 1,297.5 | 1,312.5 | 1,270 | 1,270 | -27.5 | -2.1% | 20,800 |
| 2005/06/01 | 1,280 | 1,297.5 | 1,270 | 1,297.5 | +17.5 | +1.4% | 25,200 |
| 2005/05/31 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 19,600 |
| 2005/05/30 | 1,310 | 1,310 | 1,287.5 | 1,300 | +12.5 | +1% | 8,400 |
| 2005/05/27 | 1,277.5 | 1,307.5 | 1,270 | 1,287.5 | -25 | -1.9% | 13,200 |
| 2005/05/26 | 1,275 | 1,312.5 | 1,275 | 1,312.5 | ±0 | ±0% | 12,800 |
| 2005/05/25 | 1,332.5 | 1,332.5 | 1,295 | 1,312.5 | ±0 | ±0% | 18,800 |
| 2005/05/24 | 1,347.5 | 1,347.5 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 14,400 |
| 2005/05/23 | 1,345 | 1,345 | 1,325 | 1,325 | -22.5 | -1.7% | 15,200 |
| 2005/05/20 | 1,330 | 1,350 | 1,330 | 1,347.5 | +10 | +0.7% | 20,800 |
| 2005/05/19 | 1,372.5 | 1,372.5 | 1,327.5 | 1,337.5 | +12.5 | +0.9% | 18,400 |
| 2005/05/18 | 1,345 | 1,360 | 1,312.5 | 1,325 | +5 | +0.4% | 25,200 |
| 2005/05/17 | 1,387.5 | 1,412.5 | 1,312.5 | 1,320 | -80 | -5.7% | 42,000 |
| 2005/05/16 | 1,487.5 | 1,487.5 | 1,350 | 1,400 | -70 | -4.8% | 50,000 |
| 2005/05/13 | 1,477.5 | 1,487.5 | 1,455 | 1,470 | -17.5 | -1.2% | 50,000 |
| 2005/05/12 | 1,495 | 1,500 | 1,455 | 1,487.5 | +30 | +2.1% | 55,200 |
| 2005/05/11 | 1,495 | 1,525 | 1,450 | 1,457.5 | -52.5 | -3.5% | 91,200 |
| 2005/05/10 | 1,452.5 | 1,532.5 | 1,450 | 1,510 | +67.5 | +4.7% | 150,400 |
| 2005/05/09 | 1,440 | 1,445 | 1,420 | 1,442.5 | +27.5 | +1.9% | 39,600 |
| 2005/05/06 | 1,385 | 1,457.5 | 1,385 | 1,415 | +50 | +3.7% | 84,000 |
| 2005/05/02 | 1,377.5 | 1,377.5 | 1,355 | 1,365 | -22.5 | -1.6% | 17,600 |
| 2005/04/28 | 1,385 | 1,390 | 1,355 | 1,387.5 | +12.5 | +0.9% | 17,200 |
| 2005/04/27 | 1,355 | 1,385 | 1,350 | 1,375 | -12.5 | -0.9% | 37,200 |
| 2005/04/26 | 1,382.5 | 1,387.5 | 1,350 | 1,387.5 | +12.5 | +0.9% | 25,600 |
| 2005/04/25 | 1,400 | 1,400 | 1,370 | 1,375 | -35 | -2.5% | 15,600 |
| 2005/04/22 | 1,435 | 1,437.5 | 1,402.5 | 1,410 | +12.5 | +0.9% | 25,600 |
| 2005/04/21 | 1,337.5 | 1,397.5 | 1,305 | 1,397.5 | +45 | +3.3% | 25,200 |
| 2005/04/20 | 1,347.5 | 1,375 | 1,347.5 | 1,352.5 | +2.5 | +0.2% | 22,400 |
| 2005/04/19 | 1,375 | 1,380 | 1,342.5 | 1,350 | +57.5 | +4.4% | 26,400 |
| 2005/04/18 | 1,350 | 1,360 | 1,277.5 | 1,292.5 | -102.5 | -7.3% | 47,200 |
4751～
4800
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 | 86,200円 | +18.4% | +22.6% | 3.07% | 16.00倍 | 1.94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 | 139,900円 | +86.7% | +108.2% | 0.00% | 21.86倍 | 2.83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 | 160,000円 | +20.9% | +43.9% | 1.56% | 32.79倍 | 5.71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 | 151,300円 | +8.1% | +3.3% | 1.85% | 16.53倍 | 3.69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 | 136,100円 | +5.8% | +24.2% | 4.26% | 11.77倍 | 1.17倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
