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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 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 |
| 2005/09/09 | 1,132.5 | 1,135 | 1,127.5 | 1,127.5 | -7.5 | -0.7% | 33,600 |
| 2005/09/08 | 1,145 | 1,147.5 | 1,135 | 1,135 | -5 | -0.4% | 28,000 |
| 2005/09/07 | 1,142.5 | 1,147.5 | 1,137.5 | 1,140 | +5 | +0.4% | 22,800 |
| 2005/09/06 | 1,137.5 | 1,145 | 1,132.5 | 1,135 | -22.5 | -1.9% | 44,800 |
| 2005/09/05 | 1,175 | 1,175 | 1,155 | 1,157.5 | -22.5 | -1.9% | 46,000 |
| 2005/09/02 | 1,177.5 | 1,187.5 | 1,177.5 | 1,180 | -2.5 | -0.2% | 26,800 |
| 2005/09/01 | 1,185 | 1,197.5 | 1,182.5 | 1,182.5 | +2.5 | +0.2% | 24,400 |
| 2005/08/31 | 1,187.5 | 1,197.5 | 1,177.5 | 1,180 | -2.5 | -0.2% | 27,600 |
| 2005/08/30 | 1,175 | 1,187.5 | 1,172.5 | 1,182.5 | -2.5 | -0.2% | 16,800 |
| 2005/08/29 | 1,180 | 1,187.5 | 1,180 | 1,185 | -17.5 | -1.5% | 22,800 |
| 2005/08/26 | 1,182.5 | 1,202.5 | 1,152.5 | 1,202.5 | +7.5 | +0.6% | 121,200 |
| 2005/08/25 | 1,237.5 | 1,245 | 1,187.5 | 1,195 | -50 | -4% | 111,200 |
| 2005/08/24 | 1,250 | 1,260 | 1,232.5 | 1,245 | -2.5 | -0.2% | 61,200 |
| 2005/08/23 | 1,260 | 1,262.5 | 1,247.5 | 1,247.5 | -35 | -2.7% | 83,600 |
| 2005/08/22 | 1,345 | 1,345 | 1,265 | 1,282.5 | -37.5 | -2.8% | 194,400 |
| 2005/08/19 | 1,300 | 1,320 | 1,287.5 | 1,320 | +35 | +2.7% | 100,800 |
| 2005/08/18 | 1,285 | 1,287.5 | 1,280 | 1,285 | +2.5 | +0.2% | 57,600 |
| 2005/08/17 | 1,287.5 | 1,290 | 1,280 | 1,282.5 | -2.5 | -0.2% | 46,000 |
| 2005/08/16 | 1,287.5 | 1,290 | 1,280 | 1,285 | +2.5 | +0.2% | 25,600 |
| 2005/08/15 | 1,277.5 | 1,287.5 | 1,275 | 1,282.5 | +5 | +0.4% | 36,000 |
| 2005/08/12 | 1,275 | 1,277.5 | 1,270 | 1,277.5 | ±0 | ±0% | 13,600 |
| 2005/08/11 | 1,287.5 | 1,287.5 | 1,262.5 | 1,277.5 | -7.5 | -0.6% | 40,400 |
| 2005/08/10 | 1,287.5 | 1,307.5 | 1,282.5 | 1,285 | +5 | +0.4% | 57,600 |
| 2005/08/09 | 1,275 | 1,290 | 1,272.5 | 1,280 | +27.5 | +2.2% | 29,200 |
| 2005/08/08 | 1,252.5 | 1,260 | 1,240 | 1,252.5 | -7.5 | -0.6% | 44,000 |
| 2005/08/05 | 1,267.5 | 1,280 | 1,257.5 | 1,260 | -12.5 | -1% | 29,200 |
| 2005/08/04 | 1,275 | 1,275 | 1,257.5 | 1,272.5 | -2.5 | -0.2% | 53,600 |
| 2005/08/03 | 1,282.5 | 1,287.5 | 1,275 | 1,275 | -7.5 | -0.6% | 41,600 |
| 2005/08/02 | 1,285 | 1,292.5 | 1,277.5 | 1,282.5 | +5 | +0.4% | 46,000 |
| 2005/08/01 | 1,267.5 | 1,280 | 1,265 | 1,277.5 | +10 | +0.8% | 38,800 |
| 2005/07/29 | 1,295 | 1,297.5 | 1,262.5 | 1,267.5 | -25 | -1.9% | 63,200 |
| 2005/07/28 | 1,315 | 1,315 | 1,282.5 | 1,292.5 | -15 | -1.1% | 56,800 |
| 2005/07/27 | 1,330 | 1,337.5 | 1,302.5 | 1,307.5 | -12.5 | -0.9% | 113,200 |
| 2005/07/26 | 1,300 | 1,337.5 | 1,295 | 1,320 | +22.5 | +1.7% | 338,000 |
| 2005/07/25 | 1,292.5 | 1,297.5 | 1,287.5 | 1,297.5 | +7.5 | +0.6% | 37,600 |
| 2005/07/22 | 1,295 | 1,300 | 1,282.5 | 1,290 | -7.5 | -0.6% | 57,600 |
| 2005/07/21 | 1,300 | 1,300 | 1,287.5 | 1,297.5 | -2.5 | -0.2% | 42,400 |
| 2005/07/20 | 1,305 | 1,305 | 1,292.5 | 1,300 | -5 | -0.4% | 58,000 |
| 2005/07/19 | 1,295 | 1,310 | 1,292.5 | 1,305 | +20 | +1.6% | 94,400 |
| 2005/07/15 | 1,295 | 1,297.5 | 1,277.5 | 1,285 | ±0 | ±0% | 96,400 |
| 2005/07/14 | 1,265 | 1,292.5 | 1,255 | 1,285 | +30 | +2.4% | 86,800 |
| 2005/07/13 | 1,270 | 1,282.5 | 1,255 | 1,255 | -7.5 | -0.6% | 85,200 |
| 2005/07/12 | 1,267.5 | 1,270 | 1,260 | 1,262.5 | -12.5 | -1% | 15,600 |
| 2005/07/11 | 1,277.5 | 1,280 | 1,260 | 1,275 | +5 | +0.4% | 31,200 |
| 2005/07/08 | 1,267.5 | 1,275 | 1,262.5 | 1,270 | -5 | -0.4% | 29,600 |
4851～
4900
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
