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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 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 |
151～
200
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 | 236,900円 | +30.3% | +31.7% | 0.63% | 34.51倍 | 14.89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 | 200,000円 | +37.5% | +43.1% | 0.70% | 27.46倍 | 8.89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 | 272,400円 | +19.1% | +23.1% | 0.00% | 25.80倍 | 3.18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
