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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/22 | 1,498 | 1,498 | 1,450 | 1,470 | -23 | -1.5% | 51,300 |
| 2024/07/19 | 1,498 | 1,505 | 1,477 | 1,493 | -16 | -1.1% | 33,500 |
| 2024/07/18 | 1,492 | 1,523 | 1,468 | 1,509 | -6 | -0.4% | 36,600 |
| 2024/07/17 | 1,461 | 1,524 | 1,461 | 1,515 | +56 | +3.8% | 51,400 |
| 2024/07/16 | 1,471 | 1,488 | 1,452 | 1,459 | +9 | +0.6% | 43,800 |
| 2024/07/12 | 1,409 | 1,480 | 1,400 | 1,450 | +37 | +2.6% | 64,700 |
| 2024/07/11 | 1,440 | 1,441 | 1,381 | 1,413 | -27 | -1.9% | 55,400 |
| 2024/07/10 | 1,531 | 1,531 | 1,416 | 1,440 | -62 | -4.1% | 69,700 |
| 2024/07/09 | 1,417 | 1,502 | 1,411 | 1,502 | +85 | +6% | 104,400 |
| 2024/07/08 | 1,440 | 1,440 | 1,412 | 1,417 | +7 | +0.5% | 24,800 |
| 2024/07/05 | 1,395 | 1,414 | 1,380 | 1,410 | ±0 | ±0% | 58,400 |
| 2024/07/04 | 1,477 | 1,477 | 1,409 | 1,410 | -39 | -2.7% | 68,700 |
| 2024/07/03 | 1,413 | 1,454 | 1,400 | 1,449 | +46 | +3.3% | 61,900 |
| 2024/07/02 | 1,371 | 1,417 | 1,371 | 1,403 | +33 | +2.4% | 54,400 |
| 2024/07/01 | 1,483 | 1,484 | 1,369 | 1,370 | -112 | -7.6% | 123,200 |
| 2024/06/28 | 1,500 | 1,520 | 1,473 | 1,482 | +21 | +1.4% | 92,700 |
| 2024/06/27 | 1,485 | 1,525 | 1,452 | 1,461 | +66 | +4.7% | 134,000 |
| 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 |
151～
200
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
