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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,391 | 1,414 | 1,370 | 1,395 | +4 | +0.3% | 19,000 |
| 2024/06/25 | 1,364 | 1,415 | 1,364 | 1,391 | +31 | +2.3% | 41,700 |
| 2024/06/24 | 1,336 | 1,387 | 1,320 | 1,360 | +34 | +2.6% | 41,500 |
| 2024/06/21 | 1,306 | 1,357 | 1,299 | 1,326 | +20 | +1.5% | 39,900 |
| 2024/06/20 | 1,268 | 1,310 | 1,268 | 1,306 | +37 | +2.9% | 17,900 |
| 2024/06/19 | 1,312 | 1,322 | 1,266 | 1,269 | -43 | -3.3% | 36,700 |
| 2024/06/18 | 1,310 | 1,335 | 1,309 | 1,312 | -5 | -0.4% | 32,600 |
| 2024/06/17 | 1,276 | 1,324 | 1,259 | 1,317 | +71 | +5.7% | 42,900 |
| 2024/06/14 | 1,225 | 1,258 | 1,218 | 1,246 | -4 | -0.3% | 31,300 |
| 2024/06/13 | 1,250 | 1,270 | 1,248 | 1,250 | -14 | -1.1% | 26,100 |
| 2024/06/12 | 1,250 | 1,272 | 1,249 | 1,264 | +14 | +1.1% | 27,700 |
| 2024/06/11 | 1,243 | 1,312 | 1,231 | 1,250 | -23 | -1.8% | 138,000 |
| 2024/06/10 | 1,250 | 1,280 | 1,231 | 1,273 | -7 | -0.5% | 38,200 |
| 2024/06/07 | 1,247 | 1,280 | 1,244 | 1,280 | +58 | +4.7% | 24,900 |
| 2024/06/06 | 1,247 | 1,268 | 1,222 | 1,222 | +4 | +0.3% | 25,900 |
| 2024/06/05 | 1,285 | 1,287 | 1,218 | 1,218 | -74 | -5.7% | 51,100 |
| 2024/06/04 | 1,204 | 1,297 | 1,204 | 1,292 | +88 | +7.3% | 42,200 |
| 2024/06/03 | 1,233 | 1,234 | 1,204 | 1,204 | -29 | -2.4% | 22,400 |
| 2024/05/31 | 1,200 | 1,241 | 1,197 | 1,233 | +27 | +2.2% | 47,900 |
| 2024/05/30 | 1,121 | 1,206 | 1,114 | 1,206 | +65 | +5.7% | 68,900 |
| 2024/05/29 | 1,234 | 1,234 | 1,134 | 1,141 | -104 | -8.4% | 120,300 |
| 2024/05/28 | 1,233 | 1,263 | 1,233 | 1,245 | +16 | +1.3% | 25,000 |
| 2024/05/27 | 1,170 | 1,232 | 1,169 | 1,229 | +63 | +5.4% | 62,800 |
| 2024/05/24 | 1,173 | 1,197 | 1,162 | 1,166 | -45 | -3.7% | 64,800 |
| 2024/05/23 | 1,262 | 1,262 | 1,193 | 1,211 | -66 | -5.2% | 110,700 |
| 2024/05/22 | 1,282 | 1,292 | 1,264 | 1,277 | -5 | -0.4% | 105,600 |
| 2024/05/21 | 1,302 | 1,310 | 1,270 | 1,282 | -20 | -1.5% | 52,700 |
| 2024/05/20 | 1,263 | 1,311 | 1,263 | 1,302 | +37 | +2.9% | 37,500 |
| 2024/05/17 | 1,285 | 1,289 | 1,245 | 1,265 | -25 | -1.9% | 87,500 |
| 2024/05/16 | 1,350 | 1,364 | 1,286 | 1,290 | -60 | -4.4% | 91,300 |
| 2024/05/15 | 1,412 | 1,417 | 1,348 | 1,350 | -152 | -10.1% | 202,300 |
| 2024/05/14 | 1,442 | 1,505 | 1,439 | 1,502 | +63 | +4.4% | 125,300 |
| 2024/05/13 | 1,466 | 1,466 | 1,414 | 1,439 | -18 | -1.2% | 158,400 |
| 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 |
101～
150
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
