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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,920 | 1,930 | 1,871 | 1,875 | -19 | -1% | 23,800 |
| 2025/01/17 | 1,873 | 1,896 | 1,848 | 1,894 | +14 | +0.7% | 25,300 |
| 2025/01/16 | 1,912 | 1,920 | 1,880 | 1,880 | -32 | -1.7% | 20,400 |
| 2025/01/15 | 1,950 | 1,956 | 1,875 | 1,912 | -31 | -1.6% | 28,300 |
| 2025/01/14 | 1,920 | 1,951 | 1,917 | 1,943 | +10 | +0.5% | 35,300 |
| 2025/01/10 | 1,935 | 1,957 | 1,903 | 1,933 | -17 | -0.9% | 46,500 |
| 2025/01/09 | 1,950 | 1,968 | 1,921 | 1,950 | +6 | +0.3% | 31,900 |
| 2025/01/08 | 1,949 | 1,958 | 1,918 | 1,944 | -5 | -0.3% | 47,700 |
| 2025/01/07 | 1,897 | 1,956 | 1,890 | 1,949 | +89 | +4.8% | 42,400 |
| 2025/01/06 | 1,939 | 1,940 | 1,857 | 1,860 | -105 | -5.3% | 62,300 |
| 2024/12/30 | 1,988 | 2,007 | 1,956 | 1,965 | +1 | +0.1% | 37,900 |
| 2024/12/27 | 1,960 | 1,990 | 1,945 | 1,964 | +29 | +1.5% | 48,200 |
| 2024/12/26 | 1,950 | 1,964 | 1,901 | 1,935 | -55 | -2.8% | 79,400 |
| 2024/12/25 | 2,047 | 2,060 | 1,961 | 1,990 | +39 | +2% | 53,400 |
| 2024/12/24 | 2,018 | 2,018 | 1,944 | 1,951 | -43 | -2.2% | 38,400 |
| 2024/12/23 | 1,988 | 2,021 | 1,981 | 1,994 | +83 | +4.3% | 68,700 |
| 2024/12/20 | 1,998 | 2,015 | 1,906 | 1,911 | -85 | -4.3% | 42,600 |
| 2024/12/19 | 1,921 | 1,999 | 1,895 | 1,996 | +44 | +2.3% | 58,100 |
| 2024/12/18 | 2,000 | 2,000 | 1,903 | 1,952 | -25 | -1.3% | 104,000 |
| 2024/12/17 | 1,875 | 1,994 | 1,865 | 1,977 | +142 | +7.7% | 113,400 |
| 2024/12/16 | 1,920 | 1,939 | 1,819 | 1,835 | -80 | -4.2% | 63,200 |
| 2024/12/13 | 1,901 | 1,916 | 1,831 | 1,915 | -37 | -1.9% | 83,600 |
| 2024/12/12 | 1,897 | 1,975 | 1,877 | 1,952 | +135 | +7.4% | 91,400 |
| 2024/12/11 | 1,860 | 1,860 | 1,806 | 1,817 | -21 | -1.1% | 21,600 |
| 2024/12/10 | 1,864 | 1,864 | 1,820 | 1,838 | -26 | -1.4% | 16,200 |
| 2024/12/09 | 1,836 | 1,876 | 1,835 | 1,864 | +39 | +2.1% | 32,200 |
| 2024/12/06 | 1,880 | 1,909 | 1,821 | 1,825 | -72 | -3.8% | 27,500 |
| 2024/12/05 | 1,902 | 1,942 | 1,887 | 1,897 | +4 | +0.2% | 34,500 |
| 2024/12/04 | 1,856 | 1,911 | 1,850 | 1,893 | +22 | +1.2% | 30,400 |
| 2024/12/03 | 1,938 | 1,940 | 1,857 | 1,871 | -49 | -2.6% | 44,700 |
| 2024/12/02 | 1,909 | 1,926 | 1,868 | 1,920 | -29 | -1.5% | 42,300 |
| 2024/11/29 | 1,946 | 1,956 | 1,925 | 1,949 | -3 | -0.2% | 31,600 |
| 2024/11/28 | 1,990 | 2,042 | 1,950 | 1,952 | -12 | -0.6% | 125,300 |
| 2024/11/27 | 1,985 | 2,004 | 1,918 | 1,964 | -9 | -0.5% | 82,400 |
| 2024/11/26 | 1,946 | 1,978 | 1,909 | 1,973 | +99 | +5.3% | 86,200 |
| 2024/11/25 | 1,935 | 1,946 | 1,874 | 1,874 | -15 | -0.8% | 146,900 |
| 2024/11/22 | 1,858 | 1,889 | 1,811 | 1,889 | +57 | +3.1% | 78,500 |
| 2024/11/21 | 1,857 | 1,895 | 1,817 | 1,832 | +15 | +0.8% | 80,300 |
| 2024/11/20 | 1,871 | 1,905 | 1,800 | 1,817 | -47 | -2.5% | 62,600 |
| 2024/11/19 | 1,800 | 1,886 | 1,799 | 1,864 | +89 | +5% | 107,500 |
| 2024/11/18 | 1,697 | 1,802 | 1,687 | 1,775 | +79 | +4.7% | 62,400 |
| 2024/11/15 | 1,682 | 1,759 | 1,636 | 1,696 | +94 | +5.9% | 147,300 |
| 2024/11/14 | 1,630 | 1,649 | 1,592 | 1,602 | -33 | -2% | 72,000 |
| 2024/11/13 | 1,645 | 1,662 | 1,635 | 1,635 | -5 | -0.3% | 13,900 |
| 2024/11/12 | 1,663 | 1,664 | 1,637 | 1,640 | -23 | -1.4% | 24,300 |
| 2024/11/11 | 1,639 | 1,663 | 1,634 | 1,663 | +15 | +0.9% | 16,200 |
| 2024/11/08 | 1,630 | 1,665 | 1,630 | 1,648 | +6 | +0.4% | 22,400 |
| 2024/11/07 | 1,733 | 1,775 | 1,642 | 1,642 | -4 | -0.2% | 68,000 |
| 2024/11/06 | 1,610 | 1,650 | 1,602 | 1,646 | +66 | +4.2% | 23,700 |
| 2024/11/05 | 1,584 | 1,620 | 1,577 | 1,580 | -10 | -0.6% | 17,400 |
51～
100
件表示中 / 622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 | 198,500円 | +30.3% | +31.7% | 0.76% | 28.86倍 | 12.46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 |
| マークラインズ | 234,400円 | +16.9% | +10.0% | 2.22% | 18.13倍 | 4.69倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ワンキャリア | 168,500円 | +37.5% | +43.1% | 0.83% | 23.08倍 | 7.46倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＵＬＳ－Ｇ | 481,000円 | +21.2% | +25.1% | 1.08% | 18.77倍 | 2.92倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| プロシップ | 189,500円 | +8.6% | +19.9% | 2.90% | 15.15倍 | 3.26倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
