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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 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 |
| 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 |
4901～
4950
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
