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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 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 |
201～
250
件表示中 / 653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 | 237,800円 | +30.3% | +31.7% | 0.63% | 34.64倍 | 14.95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 |
| ＩＧポート | 180,300円 | +9.7% | +24.5% | 0.83% | 30.91倍 | 4.62倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＩＤＨＤ | 209,200円 | +6.1% | +3.8% | 3.35% | 14.58倍 | 2.59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 |
| 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 |
| テラスカイ | 274,300円 | +19.1% | +23.1% | 0.00% | 25.98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 |
市場注目の銘柄
チャート関連のコラム
