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 |
---|---|---|---|---|---|---|---|
2019/06/11 | 19,440 | 20,000 | 19,440 | 20,000 | +560 | +2.9% | 7,000 |
2019/06/10 | 19,450 | 19,500 | 18,810 | 19,440 | -130 | -0.7% | 8,200 |
2019/06/07 | 18,080 | 19,570 | 17,890 | 19,570 | +1,760 | +9.9% | 20,700 |
2019/06/06 | 17,700 | 18,000 | 17,500 | 17,810 | +510 | +2.9% | 5,200 |
2019/06/05 | 16,740 | 17,500 | 16,740 | 17,300 | +560 | +3.3% | 3,900 |
2019/06/04 | 16,340 | 16,740 | 16,340 | 16,740 | +400 | +2.4% | 200 |
2019/06/03 | 16,590 | 16,700 | 16,000 | 16,340 | -650 | -3.8% | 3,300 |
2019/05/31 | 17,690 | 18,150 | 16,440 | 16,990 | -610 | -3.5% | 13,200 |
2019/05/30 | 17,060 | 17,600 | 16,660 | 17,600 | +540 | +3.2% | 6,500 |
2019/05/29 | 17,200 | 17,400 | 16,610 | 17,060 | -140 | -0.8% | 3,200 |
2019/05/28 | 17,450 | 17,450 | 17,050 | 17,200 | -160 | -0.9% | 2,500 |
2019/05/27 | 17,150 | 17,650 | 17,000 | 17,360 | +310 | +1.8% | 10,700 |
2019/05/24 | 16,910 | 17,250 | 16,900 | 17,050 | +130 | +0.8% | 6,200 |
2019/05/23 | 17,040 | 17,190 | 16,620 | 16,920 | -100 | -0.6% | 7,100 |
2019/05/22 | 16,650 | 17,200 | 16,350 | 17,020 | +370 | +2.2% | 12,000 |
2019/05/21 | 15,700 | 16,780 | 15,550 | 16,650 | +960 | +6.1% | 15,700 |
2019/05/20 | 15,200 | 15,740 | 15,060 | 15,690 | +490 | +3.2% | 4,100 |
2019/05/17 | 15,130 | 15,240 | 14,950 | 15,200 | +70 | +0.5% | 1,800 |
2019/05/16 | 14,770 | 15,290 | 14,260 | 15,130 | +540 | +3.7% | 7,200 |
2019/05/15 | 15,100 | 15,100 | 14,590 | 14,590 | -510 | -3.4% | 900 |
2019/05/14 | 14,950 | 15,100 | 13,900 | 15,100 | -650 | -4.1% | 14,000 |
2019/05/13 | 15,780 | 15,980 | 15,500 | 15,750 | -70 | -0.4% | 4,700 |
2019/05/10 | 15,900 | 16,000 | 15,820 | 15,820 | -80 | -0.5% | 1,500 |
2019/05/09 | 15,900 | 16,000 | 15,900 | 15,900 | -100 | -0.6% | 3,300 |
2019/05/08 | 15,830 | 16,000 | 15,780 | 16,000 | -170 | -1.1% | 1,900 |
2019/05/07 | 15,980 | 16,170 | 15,760 | 16,170 | +240 | +1.5% | 4,400 |
2019/04/26 | 15,900 | 15,930 | 15,760 | 15,930 | +30 | +0.2% | 3,300 |
2019/04/25 | 15,950 | 16,170 | 15,800 | 15,900 | -340 | -2.1% | 5,100 |
2019/04/24 | 16,200 | 16,250 | 15,750 | 16,240 | +110 | +0.7% | 7,700 |
2019/04/23 | 15,920 | 16,400 | 15,920 | 16,130 | +210 | +1.3% | 13,100 |
2019/04/22 | 15,720 | 15,940 | 15,590 | 15,920 | +170 | +1.1% | 4,500 |
2019/04/19 | 15,950 | 15,970 | 15,620 | 15,750 | -50 | -0.3% | 6,700 |
2019/04/18 | 16,130 | 16,210 | 15,710 | 15,800 | -220 | -1.4% | 7,200 |
2019/04/17 | 16,290 | 16,300 | 15,980 | 16,020 | -270 | -1.7% | 7,500 |
2019/04/16 | 16,000 | 16,400 | 15,830 | 16,290 | +540 | +3.4% | 13,900 |
2019/04/15 | 15,940 | 16,100 | 15,250 | 15,750 | -440 | -2.7% | 12,700 |
2019/04/12 | 16,100 | 16,280 | 15,840 | 16,190 | -50 | -0.3% | 12,300 |
2019/04/11 | 15,880 | 16,300 | 15,550 | 16,240 | +740 | +4.8% | 32,400 |
2019/04/10 | 15,010 | 15,910 | 15,000 | 15,500 | -80 | -0.5% | 31,900 |
2019/04/09 | 16,860 | 16,860 | 15,180 | 15,580 | -1,280 | -7.6% | 68,500 |
2019/04/08 | 17,750 | 17,800 | 16,800 | 16,860 | -840 | -4.7% | 49,900 |
2019/04/05 | 17,300 | 18,240 | 17,020 | 17,700 | +410 | +2.4% | 129,700 |
2019/04/04 | 16,720 | 17,350 | 16,660 | 17,290 | +700 | +4.2% | 66,700 |
2019/04/03 | 16,800 | 17,260 | 16,410 | 16,590 | -310 | -1.8% | 63,300 |
2019/04/02 | 17,880 | 18,820 | 16,610 | 16,900 | ±0 | ±0% | 309,400 |
2019/04/01 | 18,030 | 18,530 | 16,250 | 16,900 | - | - | 260,500 |
2019/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1201~
1247
件表示中 / 1247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 | 56,200円 | +73.9% | - | 0.00% | - | 4.37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 |
ホットリンク | 29,400円 | -5.0% | -37.3% | 0.00% | 49.58倍 | 0.75倍 |
|
データ解析でのSNSマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
GMO-R&AI | 279,900円 | +12.3% | +17.3% | 4.10% | 13.38倍 | 2.23倍 |
|
GMO傘下、マーケティング調査プラットフォームを提供、アジアに調査回答網の整備で先行 |
i-plug | 119,600円 | +36.0% | +147.9% | 0.00% | 524.56倍 | 8.77倍 |
|
新卒採用支援の「OfferBox」を運営。企業から学生にアプローチ。適性検査サービスも |
PSOL | 320,000円 | +14.7% | -4.3% | 0.00% | 11.54倍 | 1.64倍 |
|
資産運用会社など金融機関向けSI(DX推進・コンサル)主力で元請け多い。RPA関連等も |
市場注目の銘柄
チャート関連のコラム