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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 4,200 | 4,235 | 4,085 | 4,095 | -155 | -3.6% | 97,700 |
| 2023/02/16 | 4,425 | 4,425 | 4,220 | 4,250 | -175 | -4% | 107,600 |
| 2023/02/15 | 4,675 | 4,690 | 4,400 | 4,425 | -350 | -7.3% | 159,100 |
| 2023/02/14 | 4,235 | 4,800 | 4,100 | 4,775 | +400 | +9.1% | 411,900 |
| 2023/02/13 | 4,300 | 4,410 | 4,200 | 4,375 | -85 | -1.9% | 148,400 |
| 2023/02/10 | 4,660 | 4,660 | 4,400 | 4,460 | -200 | -4.3% | 127,600 |
| 2023/02/09 | 4,680 | 4,705 | 4,580 | 4,660 | -70 | -1.5% | 83,600 |
| 2023/02/08 | 4,595 | 4,740 | 4,565 | 4,730 | +155 | +3.4% | 76,300 |
| 2023/02/07 | 4,535 | 4,715 | 4,530 | 4,575 | +40 | +0.9% | 106,700 |
| 2023/02/06 | 4,630 | 4,700 | 4,495 | 4,535 | -25 | -0.5% | 65,500 |
| 2023/02/03 | 4,475 | 4,650 | 4,475 | 4,560 | +85 | +1.9% | 68,700 |
| 2023/02/02 | 4,450 | 4,600 | 4,420 | 4,475 | +35 | +0.8% | 92,900 |
| 2023/02/01 | 4,345 | 4,545 | 4,305 | 4,440 | +95 | +2.2% | 101,700 |
| 2023/01/31 | 4,400 | 4,430 | 4,335 | 4,345 | -65 | -1.5% | 43,600 |
| 2023/01/30 | 4,450 | 4,520 | 4,355 | 4,410 | ±0 | ±0% | 73,400 |
| 2023/01/27 | 4,500 | 4,510 | 4,305 | 4,410 | +10 | +0.2% | 154,000 |
| 2023/01/26 | 4,310 | 4,420 | 4,235 | 4,400 | +140 | +3.3% | 117,800 |
| 2023/01/25 | 4,085 | 4,330 | 4,085 | 4,260 | +125 | +3% | 80,200 |
| 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 |
551～
600
件表示中 / 653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 | 237,800円 | +30.3% | +31.7% | 0.63% | 34.64倍 | 14.95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 |
| ＩＧポート | 180,300円 | +9.7% | +24.5% | 0.83% | 30.91倍 | 4.62倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＩＤＨＤ | 209,200円 | +6.1% | +3.8% | 3.35% | 14.58倍 | 2.59倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＩＭＡＧＩＣＡＧ | 79,200円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| テラスカイ | 274,300円 | +19.1% | +23.1% | 0.00% | 25.98倍 | 3.20倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
