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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,215 | 4,300 | 4,040 | 4,135 | -60 | -1.4% | 94,900 |
| 2023/01/23 | 4,010 | 4,195 | 3,985 | 4,195 | +185 | +4.6% | 86,200 |
| 2023/01/20 | 4,000 | 4,115 | 3,940 | 4,010 | +50 | +1.3% | 116,200 |
| 2023/01/19 | 3,765 | 3,965 | 3,725 | 3,960 | +195 | +5.2% | 90,500 |
| 2023/01/18 | 3,585 | 3,780 | 3,540 | 3,765 | +155 | +4.3% | 84,700 |
| 2023/01/17 | 3,705 | 3,755 | 3,610 | 3,610 | -105 | -2.8% | 54,300 |
| 2023/01/16 | 3,650 | 3,955 | 3,610 | 3,715 | ±0 | ±0% | 143,400 |
| 2023/01/13 | 3,760 | 3,850 | 3,690 | 3,715 | -45 | -1.2% | 59,500 |
| 2023/01/12 | 3,800 | 3,875 | 3,635 | 3,760 | -40 | -1.1% | 91,500 |
| 2023/01/11 | 3,730 | 3,820 | 3,690 | 3,800 | +165 | +4.5% | 64,200 |
| 2023/01/10 | 3,585 | 3,720 | 3,585 | 3,635 | +105 | +3% | 118,800 |
| 2023/01/06 | 3,415 | 3,600 | 3,350 | 3,530 | +105 | +3.1% | 127,500 |
| 2023/01/05 | 3,520 | 3,520 | 3,310 | 3,425 | +20 | +0.6% | 110,600 |
| 2023/01/04 | 3,635 | 3,650 | 3,395 | 3,405 | -230 | -6.3% | 105,400 |
| 2022/12/30 | 3,745 | 3,860 | 3,620 | 3,635 | -65 | -1.8% | 88,900 |
| 2022/12/29 | 3,635 | 3,835 | 3,590 | 3,700 | +110 | +3.1% | 121,800 |
| 2022/12/28 | 3,690 | 3,735 | 3,550 | 3,590 | -120 | -3.2% | 125,200 |
| 2022/12/27 | 3,545 | 3,880 | 3,545 | 3,710 | +185 | +5.2% | 176,600 |
| 2022/12/26 | 3,545 | 3,585 | 3,365 | 3,525 | +50 | +1.4% | 120,200 |
| 2022/12/23 | 3,500 | 3,530 | 3,360 | 3,475 | -15 | -0.4% | 95,300 |
| 2022/12/22 | 3,620 | 3,680 | 3,475 | 3,490 | -60 | -1.7% | 78,100 |
| 2022/12/21 | 3,550 | 3,605 | 3,470 | 3,550 | -15 | -0.4% | 134,900 |
| 2022/12/20 | 3,840 | 3,840 | 3,510 | 3,565 | -275 | -7.2% | 194,000 |
| 2022/12/19 | 4,045 | 4,100 | 3,820 | 3,840 | -240 | -5.9% | 135,600 |
| 2022/12/16 | 4,150 | 4,240 | 4,050 | 4,080 | -140 | -3.3% | 94,600 |
| 2022/12/15 | 4,070 | 4,240 | 4,070 | 4,220 | +125 | +3.1% | 63,200 |
| 2022/12/14 | 4,030 | 4,105 | 4,005 | 4,095 | +40 | +1% | 48,800 |
| 2022/12/13 | 4,200 | 4,250 | 4,020 | 4,055 | -155 | -3.7% | 108,800 |
| 2022/12/12 | 4,095 | 4,245 | 4,080 | 4,210 | +45 | +1.1% | 70,200 |
| 2022/12/09 | 4,175 | 4,335 | 4,145 | 4,165 | +65 | +1.6% | 108,300 |
| 2022/12/08 | 4,105 | 4,150 | 3,985 | 4,100 | ±0 | ±0% | 87,000 |
| 2022/12/07 | 4,050 | 4,150 | 3,930 | 4,100 | -20 | -0.5% | 133,300 |
| 2022/12/06 | 4,225 | 4,225 | 3,985 | 4,120 | -175 | -4.1% | 230,500 |
| 2022/12/05 | 4,520 | 4,565 | 4,215 | 4,295 | -245 | -5.4% | 184,900 |
| 2022/12/02 | 4,475 | 4,595 | 4,355 | 4,540 | +20 | +0.4% | 151,800 |
| 2022/12/01 | 4,700 | 4,760 | 4,455 | 4,520 | -110 | -2.4% | 253,300 |
| 2022/11/30 | 4,525 | 4,710 | 4,405 | 4,630 | +100 | +2.2% | 245,500 |
| 2022/11/29 | 4,670 | 4,900 | 4,485 | 4,530 | -70 | -1.5% | 385,900 |
| 2022/11/28 | 4,680 | 4,680 | 4,485 | 4,600 | -110 | -2.3% | 212,100 |
| 2022/11/25 | 4,850 | 4,860 | 4,490 | 4,710 | +110 | +2.4% | 404,500 |
| 2022/11/24 | 4,265 | 4,770 | 4,235 | 4,600 | +450 | +10.8% | 562,000 |
| 2022/11/22 | 4,450 | 4,725 | 4,035 | 4,150 | -165 | -3.8% | 815,300 |
| 2022/11/21 | 3,970 | 4,615 | 3,915 | 4,315 | +400 | +10.2% | 833,000 |
| 2022/11/18 | 4,040 | 4,120 | 3,850 | 3,915 | -55 | -1.4% | 208,600 |
| 2022/11/17 | 3,785 | 4,105 | 3,745 | 3,970 | +185 | +4.9% | 321,900 |
| 2022/11/16 | 3,560 | 3,850 | 3,490 | 3,785 | +285 | +8.1% | 435,100 |
| 2022/11/15 | 3,700 | 3,710 | 3,340 | 3,500 | -160 | -4.4% | 822,900 |
| 2022/11/14 | 3,905 | 3,980 | 3,660 | 3,660 | -700 | -16.1% | 678,000 |
| 2022/11/11 | 4,050 | 4,460 | 3,900 | 4,360 | +410 | +10.4% | 527,900 |
| 2022/11/10 | 3,775 | 4,070 | 3,750 | 3,950 | +205 | +5.5% | 186,300 |
451～
500
件表示中 / 535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 | 183,200円 | +23.7% | +22.2% | 0.60% | 36.97倍 | 14.19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 |
| インテリＷ | 107,500円 | +10.2% | +10.5% | 3.26% | 17.70倍 | 3.05倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 232,900円 | +12.2% | +64.3% | 1.72% | 22.34倍 | 2.77倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ソースネクスト | 20,200円 | +5.9% | - | 0.00% | - | 3.80倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| コ ア | 182,400円 | +8.3% | +5.6% | 3.02% | 10.92倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
