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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,766 | 1,840 | 1,736 | 1,768 | +82 | +4.9% | 176,300 |
| 2024/09/05 | 1,600 | 1,715 | 1,600 | 1,686 | +79 | +4.9% | 66,400 |
| 2024/09/04 | 1,651 | 1,668 | 1,601 | 1,607 | -156 | -8.8% | 133,100 |
| 2024/09/03 | 1,611 | 1,763 | 1,610 | 1,763 | +144 | +8.9% | 160,300 |
| 2024/09/02 | 1,622 | 1,646 | 1,619 | 1,619 | ±0 | ±0% | 33,300 |
| 2024/08/30 | 1,610 | 1,636 | 1,571 | 1,619 | -11 | -0.7% | 66,400 |
| 2024/08/29 | 1,621 | 1,658 | 1,608 | 1,630 | -31 | -1.9% | 36,000 |
| 2024/08/28 | 1,620 | 1,673 | 1,619 | 1,661 | +26 | +1.6% | 59,300 |
| 2024/08/27 | 1,630 | 1,642 | 1,620 | 1,635 | +1 | +0.1% | 41,800 |
| 2024/08/26 | 1,559 | 1,639 | 1,532 | 1,634 | +94 | +6.1% | 88,100 |
| 2024/08/23 | 1,558 | 1,583 | 1,503 | 1,540 | -35 | -2.2% | 88,500 |
| 2024/08/22 | 1,570 | 1,605 | 1,513 | 1,575 | -28 | -1.7% | 125,000 |
| 2024/08/21 | 1,640 | 1,645 | 1,588 | 1,603 | -62 | -3.7% | 46,600 |
| 2024/08/20 | 1,609 | 1,668 | 1,578 | 1,665 | +80 | +5% | 43,100 |
| 2024/08/19 | 1,572 | 1,630 | 1,563 | 1,585 | -7 | -0.4% | 62,100 |
| 2024/08/16 | 1,600 | 1,635 | 1,564 | 1,592 | +23 | +1.5% | 93,700 |
| 2024/08/15 | 1,495 | 1,580 | 1,455 | 1,569 | +141 | +9.9% | 185,800 |
| 2024/08/14 | 1,411 | 1,460 | 1,400 | 1,428 | +18 | +1.3% | 78,300 |
| 2024/08/13 | 1,296 | 1,410 | 1,296 | 1,410 | +118 | +9.1% | 70,100 |
| 2024/08/09 | 1,259 | 1,323 | 1,259 | 1,292 | +35 | +2.8% | 28,200 |
| 2024/08/08 | 1,267 | 1,290 | 1,200 | 1,257 | +20 | +1.6% | 37,300 |
| 2024/08/07 | 1,190 | 1,274 | 1,190 | 1,237 | -13 | -1% | 53,300 |
| 2024/08/06 | 1,282 | 1,282 | 1,154 | 1,250 | +178 | +16.6% | 79,500 |
| 2024/08/05 | 1,145 | 1,245 | 1,054 | 1,072 | -237 | -18.1% | 129,500 |
| 2024/08/02 | 1,391 | 1,394 | 1,309 | 1,309 | -131 | -9.1% | 79,800 |
| 2024/08/01 | 1,489 | 1,489 | 1,436 | 1,440 | -51 | -3.4% | 47,600 |
| 2024/07/31 | 1,505 | 1,505 | 1,455 | 1,491 | +32 | +2.2% | 27,500 |
| 2024/07/30 | 1,496 | 1,496 | 1,451 | 1,459 | -46 | -3.1% | 40,000 |
| 2024/07/29 | 1,459 | 1,510 | 1,452 | 1,505 | +44 | +3% | 46,900 |
| 2024/07/26 | 1,465 | 1,498 | 1,457 | 1,461 | +26 | +1.8% | 65,000 |
| 2024/07/25 | 1,444 | 1,457 | 1,426 | 1,435 | -18 | -1.2% | 38,300 |
| 2024/07/24 | 1,441 | 1,473 | 1,433 | 1,453 | +1 | +0.1% | 49,100 |
| 2024/07/23 | 1,497 | 1,516 | 1,440 | 1,452 | -18 | -1.2% | 58,800 |
| 2024/07/22 | 1,498 | 1,498 | 1,450 | 1,470 | -23 | -1.5% | 51,300 |
| 2024/07/19 | 1,498 | 1,505 | 1,477 | 1,493 | -16 | -1.1% | 33,500 |
| 2024/07/18 | 1,492 | 1,523 | 1,468 | 1,509 | -6 | -0.4% | 36,600 |
| 2024/07/17 | 1,461 | 1,524 | 1,461 | 1,515 | +56 | +3.8% | 51,400 |
| 2024/07/16 | 1,471 | 1,488 | 1,452 | 1,459 | +9 | +0.6% | 43,800 |
| 2024/07/12 | 1,409 | 1,480 | 1,400 | 1,450 | +37 | +2.6% | 64,700 |
| 2024/07/11 | 1,440 | 1,441 | 1,381 | 1,413 | -27 | -1.9% | 55,400 |
| 2024/07/10 | 1,531 | 1,531 | 1,416 | 1,440 | -62 | -4.1% | 69,700 |
| 2024/07/09 | 1,417 | 1,502 | 1,411 | 1,502 | +85 | +6% | 104,400 |
| 2024/07/08 | 1,440 | 1,440 | 1,412 | 1,417 | +7 | +0.5% | 24,800 |
| 2024/07/05 | 1,395 | 1,414 | 1,380 | 1,410 | ±0 | ±0% | 58,400 |
| 2024/07/04 | 1,477 | 1,477 | 1,409 | 1,410 | -39 | -2.7% | 68,700 |
| 2024/07/03 | 1,413 | 1,454 | 1,400 | 1,449 | +46 | +3.3% | 61,900 |
| 2024/07/02 | 1,371 | 1,417 | 1,371 | 1,403 | +33 | +2.4% | 54,400 |
| 2024/07/01 | 1,483 | 1,484 | 1,369 | 1,370 | -112 | -7.6% | 123,200 |
| 2024/06/28 | 1,500 | 1,520 | 1,473 | 1,482 | +21 | +1.4% | 92,700 |
| 2024/06/27 | 1,485 | 1,525 | 1,452 | 1,461 | +66 | +4.7% | 134,000 |
51～
100
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
