ウェルス・マネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,051.5 | 1,051.5 | 1,009 | 1,017.5 | -27.5 | -2.6% | 13,400 |
| 2017/09/25 | 1,060 | 1,060 | 1,045 | 1,045 | +10 | +1% | 11,600 |
| 2017/09/22 | 1,069 | 1,079 | 1,025 | 1,035 | -33.5 | -3.1% | 19,200 |
| 2017/09/21 | 1,049 | 1,081.5 | 1,049 | 1,068.5 | +18.5 | +1.8% | 17,800 |
| 2017/09/20 | 1,051.5 | 1,076.5 | 1,050 | 1,050 | ±0 | ±0% | 11,400 |
| 2017/09/19 | 1,013.5 | 1,067 | 1,013.5 | 1,050 | +38.5 | +3.8% | 27,800 |
| 2017/09/15 | 1,025 | 1,032.5 | 1,011.5 | 1,011.5 | +4.5 | +0.4% | 12,800 |
| 2017/09/14 | 1,018.5 | 1,020 | 1,001.5 | 1,007 | -15.5 | -1.5% | 6,400 |
| 2017/09/13 | 1,033.5 | 1,033.5 | 1,012.5 | 1,022.5 | -1 | -0.1% | 6,400 |
| 2017/09/12 | 1,017.5 | 1,034 | 1,012 | 1,023.5 | +26 | +2.6% | 18,000 |
| 2017/09/11 | 999.5 | 1,011 | 990 | 997.5 | +11 | +1.1% | 10,400 |
| 2017/09/08 | 988 | 1,000 | 986.5 | 986.5 | -1.5 | -0.2% | 4,400 |
| 2017/09/07 | 1,009.5 | 1,024 | 988 | 988 | -19.5 | -1.9% | 15,200 |
| 2017/09/06 | 975.5 | 1,008 | 975 | 1,007.5 | +23.5 | +2.4% | 43,600 |
| 2017/09/05 | 1,020.5 | 1,020.5 | 975 | 984 | -48.5 | -4.7% | 44,400 |
| 2017/09/04 | 1,050 | 1,050 | 1,000 | 1,032.5 | -21.5 | -2% | 18,000 |
| 2017/09/01 | 1,060 | 1,060.5 | 1,026.5 | 1,054 | -8.5 | -0.8% | 11,000 |
| 2017/08/31 | 1,073 | 1,082 | 1,055.5 | 1,062.5 | -8.5 | -0.8% | 5,000 |
| 2017/08/30 | 1,065 | 1,084 | 1,063.5 | 1,071 | +9 | +0.8% | 8,000 |
| 2017/08/29 | 1,062 | 1,062 | 1,040 | 1,062 | -17 | -1.6% | 13,400 |
| 2017/08/28 | 1,117 | 1,117 | 1,072.5 | 1,079 | -38.5 | -3.4% | 20,200 |
| 2017/08/25 | 1,034 | 1,125 | 1,034 | 1,117.5 | +88 | +8.5% | 30,000 |
| 2017/08/24 | 1,040 | 1,040 | 1,025 | 1,029.5 | -13 | -1.2% | 8,000 |
| 2017/08/23 | 1,009.5 | 1,047.5 | 1,002.5 | 1,042.5 | +44 | +4.4% | 17,800 |
| 2017/08/22 | 1,012.5 | 1,015 | 990 | 998.5 | -23 | -2.3% | 76,000 |
| 2017/08/21 | 1,063.5 | 1,067 | 1,000 | 1,021.5 | -28.5 | -2.7% | 63,200 |
| 2017/08/18 | 1,060 | 1,077.5 | 1,037.5 | 1,050 | -33 | -3% | 40,600 |
| 2017/08/17 | 1,102.5 | 1,102.5 | 1,074 | 1,083 | -16 | -1.5% | 18,400 |
| 2017/08/16 | 1,189 | 1,189 | 1,065 | 1,099 | -76.5 | -6.5% | 93,600 |
| 2017/08/15 | 1,219.5 | 1,219.5 | 1,175.5 | 1,175.5 | -30.5 | -2.5% | 42,000 |
| 2017/08/14 | 1,146.5 | 1,225 | 1,125 | 1,206 | +84.5 | +7.5% | 99,400 |
| 2017/08/10 | 1,130.5 | 1,139.5 | 1,088 | 1,121.5 | -18 | -1.6% | 31,400 |
| 2017/08/09 | 1,111 | 1,141.5 | 1,106.5 | 1,139.5 | +19.5 | +1.7% | 7,000 |
| 2017/08/08 | 1,120 | 1,145 | 1,120 | 1,120 | +26 | +2.4% | 11,000 |
| 2017/08/07 | 1,139 | 1,139 | 1,060 | 1,094 | -30 | -2.7% | 40,400 |
| 2017/08/04 | 1,179.5 | 1,183 | 1,121 | 1,124 | -55.5 | -4.7% | 52,000 |
| 2017/08/03 | 1,235 | 1,246 | 1,176 | 1,179.5 | -55.5 | -4.5% | 29,000 |
| 2017/08/02 | 1,187 | 1,238.5 | 1,183.5 | 1,235 | +36 | +3% | 10,200 |
| 2017/08/01 | 1,261.5 | 1,261.5 | 1,158.5 | 1,199 | -51 | -4.1% | 59,000 |
| 2017/07/31 | 1,199.5 | 1,271 | 1,189.5 | 1,250 | +61 | +5.1% | 61,800 |
| 2017/07/28 | 1,207.5 | 1,225 | 1,175.5 | 1,189 | -8.5 | -0.7% | 24,400 |
| 2017/07/27 | 1,205 | 1,205 | 1,182 | 1,197.5 | -10 | -0.8% | 6,400 |
| 2017/07/26 | 1,202.5 | 1,221.5 | 1,171 | 1,207.5 | +2.5 | +0.2% | 18,400 |
| 2017/07/25 | 1,217 | 1,235.5 | 1,205 | 1,205 | -12 | -1% | 14,000 |
| 2017/07/24 | 1,250 | 1,250 | 1,200 | 1,217 | -14.5 | -1.2% | 22,600 |
| 2017/07/21 | 1,182.5 | 1,231.5 | 1,182.5 | 1,231.5 | +24 | +2% | 39,400 |
| 2017/07/20 | 1,141 | 1,207.5 | 1,137.5 | 1,207.5 | +82 | +7.3% | 65,000 |
| 2017/07/19 | 1,099 | 1,125.5 | 1,090 | 1,125.5 | +19.5 | +1.8% | 27,800 |
| 2017/07/18 | 1,099 | 1,106 | 1,080 | 1,106 | +13 | +1.2% | 20,200 |
| 2017/07/14 | 1,087 | 1,104.5 | 1,087 | 1,093 | +0.5 | ±0% | 15,200 |
1751～
1800
件表示中 / 4770件
類似銘柄と比較する
現在ご覧いただいている「ウェルス」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルス | 108,800円 | -19.0% | +17.5% | 1.75% | 10.43倍 | 1.17倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| グロバルリン | 276,600円 | +55.1% | +17.4% | 4.70% | 6.61倍 | 2.54倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
| クリアル | 367,500円 | +107.2% | +32.8% | 0.00% | 25.75倍 | 4.85倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| ＡｎｄＤｏＨＬＤ | 99,100円 | +3.6% | +15.7% | 4.54% | 7.47倍 | 1.15倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| グロバル社 | 66,700円 | +116.5% | +35.4% | 5.70% | 5.38倍 | 2.37倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
市場注目の銘柄
チャート関連のコラム
