Ｗｅｌｂｙ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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,163 | 1,188 | 1,163 | 1,167 | +5 | +0.4% | 14,000 |
| 2021/06/04 | 1,177 | 1,177 | 1,157 | 1,162 | -16 | -1.4% | 6,800 |
| 2021/06/03 | 1,142 | 1,179 | 1,140 | 1,178 | +36 | +3.2% | 16,600 |
| 2021/06/02 | 1,165 | 1,178 | 1,133 | 1,142 | -23 | -2% | 21,900 |
| 2021/06/01 | 1,200 | 1,204 | 1,154 | 1,165 | -40 | -3.3% | 34,400 |
| 2021/05/31 | 1,140 | 1,314 | 1,129 | 1,205 | +65 | +5.7% | 141,300 |
| 2021/05/28 | 1,138 | 1,140 | 1,118 | 1,140 | -1 | -0.1% | 16,000 |
| 2021/05/27 | 1,144 | 1,154 | 1,130 | 1,141 | -3 | -0.3% | 14,300 |
| 2021/05/26 | 1,137 | 1,150 | 1,132 | 1,144 | +7 | +0.6% | 10,600 |
| 2021/05/25 | 1,160 | 1,160 | 1,135 | 1,137 | -4 | -0.4% | 7,200 |
| 2021/05/24 | 1,155 | 1,156 | 1,135 | 1,141 | -16 | -1.4% | 12,900 |
| 2021/05/21 | 1,170 | 1,173 | 1,126 | 1,157 | -3 | -0.3% | 20,800 |
| 2021/05/20 | 1,143 | 1,167 | 1,137 | 1,160 | +20 | +1.8% | 11,900 |
| 2021/05/19 | 1,112 | 1,146 | 1,112 | 1,140 | +13 | +1.2% | 23,200 |
| 2021/05/18 | 1,115 | 1,148 | 1,112 | 1,127 | +10 | +0.9% | 14,900 |
| 2021/05/17 | 1,135 | 1,148 | 1,110 | 1,117 | -20 | -1.8% | 31,000 |
| 2021/05/14 | 1,178 | 1,188 | 1,129 | 1,137 | -39 | -3.3% | 57,100 |
| 2021/05/13 | 1,176 | 1,201 | 1,164 | 1,176 | -36 | -3% | 21,300 |
| 2021/05/12 | 1,259 | 1,259 | 1,191 | 1,212 | -27 | -2.2% | 19,500 |
| 2021/05/11 | 1,259 | 1,261 | 1,226 | 1,239 | -20 | -1.6% | 15,400 |
| 2021/05/10 | 1,250 | 1,271 | 1,236 | 1,259 | -20 | -1.6% | 15,000 |
| 2021/05/07 | 1,240 | 1,280 | 1,240 | 1,279 | +39 | +3.1% | 14,700 |
| 2021/05/06 | 1,230 | 1,256 | 1,212 | 1,240 | +18 | +1.5% | 21,500 |
| 2021/04/30 | 1,278 | 1,280 | 1,205 | 1,222 | -54 | -4.2% | 79,600 |
| 2021/04/28 | 1,363 | 1,380 | 1,272 | 1,276 | -117 | -8.4% | 95,200 |
| 2021/04/27 | 1,300 | 1,425 | 1,300 | 1,393 | +104 | +8.1% | 135,200 |
| 2021/04/26 | 1,277 | 1,289 | 1,268 | 1,289 | +9 | +0.7% | 11,800 |
| 2021/04/23 | 1,276 | 1,309 | 1,269 | 1,280 | -10 | -0.8% | 14,200 |
| 2021/04/22 | 1,285 | 1,324 | 1,281 | 1,290 | +22 | +1.7% | 16,500 |
| 2021/04/21 | 1,310 | 1,310 | 1,244 | 1,268 | -58 | -4.4% | 50,300 |
| 2021/04/20 | 1,346 | 1,350 | 1,311 | 1,326 | -40 | -2.9% | 27,000 |
| 2021/04/19 | 1,393 | 1,393 | 1,336 | 1,366 | -33 | -2.4% | 29,000 |
| 2021/04/16 | 1,446 | 1,446 | 1,373 | 1,399 | -47 | -3.3% | 32,100 |
| 2021/04/15 | 1,475 | 1,500 | 1,432 | 1,446 | -63 | -4.2% | 52,100 |
| 2021/04/14 | 1,376 | 1,515 | 1,363 | 1,509 | +110 | +7.9% | 94,100 |
| 2021/04/13 | 1,375 | 1,410 | 1,350 | 1,399 | +13 | +0.9% | 36,800 |
| 2021/04/12 | 1,412 | 1,449 | 1,357 | 1,386 | -54 | -3.8% | 83,100 |
| 2021/04/09 | 1,472 | 1,527 | 1,436 | 1,440 | +28 | +2% | 146,300 |
| 2021/04/08 | 1,450 | 1,450 | 1,407 | 1,412 | -48 | -3.3% | 72,800 |
| 2021/04/07 | 1,624 | 1,625 | 1,454 | 1,460 | -153 | -9.5% | 201,800 |
| 2021/04/06 | 1,685 | 1,703 | 1,520 | 1,613 | -42 | -2.5% | 261,000 |
| 2021/04/05 | 1,552 | 1,716 | 1,551 | 1,655 | +115 | +7.5% | 430,600 |
| 2021/04/02 | 1,440 | 1,580 | 1,364 | 1,540 | +108 | +7.5% | 421,000 |
| 2021/04/01 | 1,325 | 1,436 | 1,302 | 1,432 | -13 | -0.9% | 337,400 |
| 2021/03/31 | 1,219 | 1,445 | 1,179 | 1,445 | +300 | +26.2% | 312,900 |
| 2021/03/30 | 1,140 | 1,145 | 1,128 | 1,145 | +7 | +0.6% | 2,600 |
| 2021/03/29 | 1,163 | 1,166 | 1,136 | 1,138 | -2 | -0.2% | 8,900 |
| 2021/03/26 | 1,117 | 1,140 | 1,117 | 1,140 | +23 | +2.1% | 4,700 |
| 2021/03/25 | 1,097 | 1,125 | 1,096 | 1,117 | +13 | +1.2% | 10,500 |
| 2021/03/24 | 1,127 | 1,127 | 1,091 | 1,104 | -23 | -2% | 11,000 |
851～
900
件表示中 / 1381件
類似銘柄と比較する
現在ご覧いただいている「Ｗｅｌｂｙ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｗｅｌｂｙ | 37,400円 | +104.0% | - | 0.00% | - | 2.46倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| ポーターズ | 197,000円 | +16.5% | +1.1% | 0.00% | 11.52倍 | 2.64倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ネクストジェン | 101,500円 | +5.1% | +9.8% | 0.99% | 18.46倍 | 1.52倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| ショーケース | 36,000円 | +9.6% | - | 0.00% | - | 3.41倍 |
|
Ｗｅｂサイト最適化技術で成約率高める「ナビキャスト」など提供。ＲｅＹｕｕ社買収で急拡大 |
| アイドマＭＣ | 22,800円 | +2.8% | +1.4% | 4.39% | 14.20倍 | 1.01倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
市場注目の銘柄
チャート関連のコラム
