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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/07 | 1,282.5 | 1,282.5 | 1,275 | 1,275 | -10 | -0.8% | 28,000 |
| 2005/07/06 | 1,292.5 | 1,292.5 | 1,277.5 | 1,285 | -12.5 | -1% | 28,000 |
| 2005/07/05 | 1,300 | 1,310 | 1,287.5 | 1,297.5 | +2.5 | +0.2% | 49,600 |
| 2005/07/04 | 1,290 | 1,295 | 1,285 | 1,295 | +7.5 | +0.6% | 18,800 |
| 2005/07/01 | 1,290 | 1,297.5 | 1,272.5 | 1,287.5 | ±0 | ±0% | 40,400 |
| 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 |
4901～
4950
件表示中 / 5060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 | 75,100円 | +5.3% | +2.2% | 3.93% | 12.83倍 | 1.61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 |
| ラックランド | 140,400円 | - | - | - | - | 1.41倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＤｍＭｉＸ | 30,600円 | +5.0% | +25.8% | 1.96% | 12.92倍 | 0.99倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ライトアップ | 250,800円 | +12.4% | +1.8% | 0.80% | 25.04倍 | 4.12倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| プログリット | 111,400円 | +28.0% | +31.2% | 1.71% | 17.60倍 | 6.16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
