ｅＷｅＬＬ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,447 | 1,471 | 1,440 | 1,457 | +10 | +0.7% | 50,500 |
| 2024/05/09 | 1,427 | 1,455 | 1,414 | 1,447 | +41 | +2.9% | 83,200 |
| 2024/05/08 | 1,387 | 1,457 | 1,369 | 1,406 | +14 | +1% | 86,800 |
| 2024/05/07 | 1,364 | 1,403 | 1,356 | 1,392 | +49 | +3.6% | 88,400 |
| 2024/05/02 | 1,360 | 1,364 | 1,330 | 1,343 | -17 | -1.3% | 72,000 |
| 2024/05/01 | 1,380 | 1,386 | 1,357 | 1,360 | -18 | -1.3% | 52,900 |
| 2024/04/30 | 1,402 | 1,402 | 1,359 | 1,378 | +6 | +0.4% | 27,400 |
| 2024/04/26 | 1,357 | 1,380 | 1,324 | 1,372 | +16 | +1.2% | 79,200 |
| 2024/04/25 | 1,401 | 1,428 | 1,356 | 1,356 | -71 | -5% | 68,800 |
| 2024/04/24 | 1,418 | 1,453 | 1,399 | 1,427 | +13 | +0.9% | 55,400 |
| 2024/04/23 | 1,363 | 1,417 | 1,361 | 1,414 | +62 | +4.6% | 58,000 |
| 2024/04/22 | 1,370 | 1,375 | 1,336 | 1,352 | -17 | -1.2% | 48,100 |
| 2024/04/19 | 1,405 | 1,412 | 1,350 | 1,369 | -55 | -3.9% | 41,700 |
| 2024/04/18 | 1,380 | 1,457 | 1,374 | 1,424 | +44 | +3.2% | 55,800 |
| 2024/04/17 | 1,429 | 1,449 | 1,374 | 1,380 | -38 | -2.7% | 65,600 |
| 2024/04/16 | 1,401 | 1,436 | 1,390 | 1,418 | -5 | -0.4% | 49,200 |
| 2024/04/15 | 1,401 | 1,437 | 1,392 | 1,423 | +2 | +0.1% | 47,700 |
| 2024/04/12 | 1,422 | 1,470 | 1,421 | 1,421 | +5 | +0.4% | 58,800 |
| 2024/04/11 | 1,423 | 1,423 | 1,387 | 1,416 | -24 | -1.7% | 49,900 |
| 2024/04/10 | 1,460 | 1,487 | 1,440 | 1,440 | -20 | -1.4% | 18,300 |
| 2024/04/09 | 1,446 | 1,477 | 1,446 | 1,460 | +10 | +0.7% | 22,700 |
| 2024/04/08 | 1,447 | 1,462 | 1,425 | 1,450 | -8 | -0.5% | 34,900 |
| 2024/04/05 | 1,399 | 1,458 | 1,386 | 1,458 | +29 | +2% | 79,600 |
| 2024/04/04 | 1,420 | 1,457 | 1,380 | 1,429 | +39 | +2.8% | 102,200 |
| 2024/04/03 | 1,480 | 1,481 | 1,378 | 1,390 | -117 | -7.8% | 214,800 |
| 2024/04/02 | 1,620 | 1,620 | 1,471 | 1,507 | -127 | -7.8% | 197,000 |
| 2024/04/01 | 1,650 | 1,650 | 1,618 | 1,634 | -19 | -1.1% | 54,200 |
| 2024/03/29 | 1,611 | 1,662 | 1,611 | 1,653 | +47 | +2.9% | 54,300 |
| 2024/03/28 | 1,609 | 1,655 | 1,590 | 1,606 | -3 | -0.2% | 37,500 |
| 2024/03/27 | 1,610 | 1,635 | 1,582 | 1,609 | +7 | +0.4% | 64,200 |
| 2024/03/26 | 1,602 | 1,612 | 1,524 | 1,602 | -19 | -1.2% | 116,600 |
| 2024/03/25 | 1,617 | 1,650 | 1,609 | 1,621 | -29 | -1.8% | 91,900 |
| 2024/03/22 | 1,657 | 1,665 | 1,625 | 1,650 | -6 | -0.4% | 33,000 |
| 2024/03/21 | 1,679 | 1,698 | 1,647 | 1,656 | +17 | +1% | 27,000 |
| 2024/03/19 | 1,608 | 1,660 | 1,593 | 1,639 | +60 | +3.8% | 121,100 |
| 2024/03/18 | 1,571 | 1,595 | 1,561 | 1,579 | +11 | +0.7% | 42,100 |
| 2024/03/15 | 1,586 | 1,608 | 1,559 | 1,568 | -38 | -2.4% | 85,900 |
| 2024/03/14 | 1,610 | 1,629 | 1,560 | 1,606 | -16 | -1% | 76,400 |
| 2024/03/13 | 1,641 | 1,679 | 1,618 | 1,622 | -11 | -0.7% | 57,300 |
| 2024/03/12 | 1,631 | 1,652 | 1,603 | 1,633 | -19 | -1.2% | 19,200 |
| 2024/03/11 | 1,625 | 1,682 | 1,607 | 1,652 | +58 | +3.6% | 113,800 |
| 2024/03/08 | 1,588 | 1,623 | 1,581 | 1,594 | -6 | -0.4% | 94,200 |
| 2024/03/07 | 1,620 | 1,667 | 1,593 | 1,600 | -27 | -1.7% | 67,500 |
| 2024/03/06 | 1,613 | 1,674 | 1,613 | 1,627 | -6 | -0.4% | 29,000 |
| 2024/03/05 | 1,660 | 1,661 | 1,601 | 1,633 | -56 | -3.3% | 72,100 |
| 2024/03/04 | 1,660 | 1,716 | 1,660 | 1,689 | +29 | +1.7% | 81,900 |
| 2024/03/01 | 1,710 | 1,725 | 1,654 | 1,660 | -50 | -2.9% | 75,800 |
| 2024/02/29 | 1,742 | 1,759 | 1,695 | 1,710 | -69 | -3.9% | 156,000 |
| 2024/02/28 | 1,748 | 1,844 | 1,748 | 1,779 | +30 | +1.7% | 90,200 |
| 2024/02/27 | 1,763 | 1,770 | 1,683 | 1,749 | -21 | -1.2% | 89,200 |
1～
50
件表示中 / 402件
類似銘柄と比較する
現在ご覧いただいている「ｅＷｅＬＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ｅＷｅＬＬ | 145,700円 | +23.7% | +22.2% | 0.75% | 29.11倍 | 12.90倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| 構造計画 | 400,000円 | +8.6% | +17.6% | 3.50% | 12.69倍 | 2.45倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
| ドリコム | 74,900円 | -7.4% | -68.1% | 0.00% | 214.00倍 | 4.02倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| クオンタムＳ | 49,900円 | +593.2% | - | 0.00% | 2169.57倍 | -143.80倍 |
|
祖業は携帯システム構築。まつげサロン、小型ＥＶ「ＦＯＭＭ」販売併営。ＡＩ関連育成傾注 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
