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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,584 | 1,620 | 1,577 | 1,580 | -10 | -0.6% | 17,400 |
| 2024/11/01 | 1,585 | 1,610 | 1,557 | 1,590 | -14 | -0.9% | 21,600 |
| 2024/10/31 | 1,597 | 1,614 | 1,575 | 1,604 | +17 | +1.1% | 23,700 |
| 2024/10/30 | 1,608 | 1,625 | 1,580 | 1,587 | -21 | -1.3% | 43,000 |
| 2024/10/29 | 1,625 | 1,625 | 1,585 | 1,608 | +23 | +1.5% | 33,400 |
| 2024/10/28 | 1,482 | 1,593 | 1,450 | 1,585 | +70 | +4.6% | 47,300 |
| 2024/10/25 | 1,525 | 1,552 | 1,509 | 1,515 | -50 | -3.2% | 42,900 |
| 2024/10/24 | 1,531 | 1,574 | 1,510 | 1,565 | -30 | -1.9% | 45,700 |
| 2024/10/23 | 1,570 | 1,595 | 1,554 | 1,595 | +31 | +2% | 40,200 |
| 2024/10/22 | 1,653 | 1,656 | 1,564 | 1,564 | -93 | -5.6% | 139,100 |
| 2024/10/21 | 1,657 | 1,685 | 1,619 | 1,657 | +6 | +0.4% | 36,000 |
| 2024/10/18 | 1,640 | 1,653 | 1,635 | 1,651 | +11 | +0.7% | 35,600 |
| 2024/10/17 | 1,661 | 1,680 | 1,637 | 1,640 | -30 | -1.8% | 37,000 |
| 2024/10/16 | 1,632 | 1,689 | 1,632 | 1,670 | +8 | +0.5% | 17,400 |
| 2024/10/15 | 1,650 | 1,678 | 1,627 | 1,662 | +26 | +1.6% | 38,200 |
| 2024/10/11 | 1,662 | 1,662 | 1,618 | 1,636 | -41 | -2.4% | 40,300 |
| 2024/10/10 | 1,731 | 1,731 | 1,677 | 1,677 | -54 | -3.1% | 41,000 |
| 2024/10/09 | 1,749 | 1,782 | 1,724 | 1,731 | +1 | +0.1% | 64,000 |
| 2024/10/08 | 1,712 | 1,746 | 1,700 | 1,730 | -22 | -1.3% | 69,700 |
| 2024/10/07 | 1,800 | 1,842 | 1,745 | 1,752 | +91 | +5.5% | 146,600 |
| 2024/10/04 | 1,672 | 1,689 | 1,641 | 1,661 | -34 | -2% | 71,800 |
| 2024/10/03 | 1,710 | 1,716 | 1,656 | 1,695 | -5 | -0.3% | 72,700 |
| 2024/10/02 | 1,743 | 1,778 | 1,700 | 1,700 | -16 | -0.9% | 37,300 |
| 2024/10/01 | 1,749 | 1,755 | 1,689 | 1,716 | -47 | -2.7% | 38,000 |
| 2024/09/30 | 1,685 | 1,779 | 1,677 | 1,763 | +40 | +2.3% | 70,500 |
| 2024/09/27 | 1,719 | 1,735 | 1,687 | 1,723 | +18 | +1.1% | 58,600 |
| 2024/09/26 | 1,774 | 1,774 | 1,676 | 1,705 | -69 | -3.9% | 76,600 |
| 2024/09/25 | 1,774 | 1,800 | 1,757 | 1,774 | +17 | +1% | 49,300 |
| 2024/09/24 | 1,801 | 1,803 | 1,743 | 1,757 | -52 | -2.9% | 59,600 |
| 2024/09/20 | 1,810 | 1,829 | 1,774 | 1,809 | -1 | -0.1% | 93,600 |
| 2024/09/19 | 1,834 | 1,877 | 1,809 | 1,810 | +56 | +3.2% | 77,100 |
| 2024/09/18 | 1,780 | 1,800 | 1,752 | 1,754 | -13 | -0.7% | 65,300 |
| 2024/09/17 | 1,854 | 1,880 | 1,709 | 1,767 | -47 | -2.6% | 110,100 |
| 2024/09/13 | 1,783 | 1,856 | 1,754 | 1,814 | +94 | +5.5% | 150,300 |
| 2024/09/12 | 1,760 | 1,770 | 1,689 | 1,720 | -27 | -1.5% | 118,100 |
| 2024/09/11 | 1,775 | 1,797 | 1,717 | 1,747 | +12 | +0.7% | 91,900 |
| 2024/09/10 | 1,768 | 1,773 | 1,722 | 1,735 | -42 | -2.4% | 58,800 |
| 2024/09/09 | 1,658 | 1,780 | 1,658 | 1,777 | +9 | +0.5% | 97,300 |
| 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 |
101～
150
件表示中 / 623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 | 191,400円 | +30.3% | +31.7% | 0.78% | 27.83倍 | 12.01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 |
| プロシップ | 184,900円 | +8.6% | +19.9% | 2.97% | 14.78倍 | 3.18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 |
| マークラインズ | 218,900円 | +16.9% | +10.0% | 2.38% | 16.93倍 | 4.38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 |
| ＷＯＷＯＷ | 100,000円 | +1.0% | -27.1% | 3.00% | - | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ワンキャリア | 160,700円 | +37.5% | +43.1% | 0.87% | 22.01倍 | 7.12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 |
市場注目の銘柄
チャート関連のコラム
