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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 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 |
101～
150
件表示中 / 652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 | 237,100円 | +30.3% | +31.7% | 0.63% | 34.54倍 | 14.91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 |
| ワンキャリア | 200,700円 | +37.5% | +43.1% | 0.70% | 27.55倍 | 8.92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 |
| ＩＤＨＤ | 210,300円 | +6.1% | +3.8% | 3.33% | 14.65倍 | 2.60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 |
| テラスカイ | 274,500円 | +19.1% | +23.1% | 0.00% | 26.00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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
