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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,610 | 1,635 | 1,582 | 1,609 | +7 | +0.4% | 64,200 |
| 2024/03/26 | 1,602 | 1,612 | 1,524 | 1,602 | -19 | -1.2% | 116,600 |
| 2024/03/25 | 1,617 | 1,650 | 1,609 | 1,621 | -29 | -1.8% | 91,900 |
| 2024/03/22 | 1,657 | 1,665 | 1,625 | 1,650 | -6 | -0.4% | 33,000 |
| 2024/03/21 | 1,679 | 1,698 | 1,647 | 1,656 | +17 | +1% | 27,000 |
| 2024/03/19 | 1,608 | 1,660 | 1,593 | 1,639 | +60 | +3.8% | 121,100 |
| 2024/03/18 | 1,571 | 1,595 | 1,561 | 1,579 | +11 | +0.7% | 42,100 |
| 2024/03/15 | 1,586 | 1,608 | 1,559 | 1,568 | -38 | -2.4% | 85,900 |
| 2024/03/14 | 1,610 | 1,629 | 1,560 | 1,606 | -16 | -1% | 76,400 |
| 2024/03/13 | 1,641 | 1,679 | 1,618 | 1,622 | -11 | -0.7% | 57,300 |
| 2024/03/12 | 1,631 | 1,652 | 1,603 | 1,633 | -19 | -1.2% | 19,200 |
| 2024/03/11 | 1,625 | 1,682 | 1,607 | 1,652 | +58 | +3.6% | 113,800 |
| 2024/03/08 | 1,588 | 1,623 | 1,581 | 1,594 | -6 | -0.4% | 94,200 |
| 2024/03/07 | 1,620 | 1,667 | 1,593 | 1,600 | -27 | -1.7% | 67,500 |
| 2024/03/06 | 1,613 | 1,674 | 1,613 | 1,627 | -6 | -0.4% | 29,000 |
| 2024/03/05 | 1,660 | 1,661 | 1,601 | 1,633 | -56 | -3.3% | 72,100 |
| 2024/03/04 | 1,660 | 1,716 | 1,660 | 1,689 | +29 | +1.7% | 81,900 |
| 2024/03/01 | 1,710 | 1,725 | 1,654 | 1,660 | -50 | -2.9% | 75,800 |
| 2024/02/29 | 1,742 | 1,759 | 1,695 | 1,710 | -69 | -3.9% | 156,000 |
| 2024/02/28 | 1,748 | 1,844 | 1,748 | 1,779 | +30 | +1.7% | 90,200 |
| 2024/02/27 | 1,763 | 1,770 | 1,683 | 1,749 | -21 | -1.2% | 89,200 |
| 2024/02/26 | 1,830 | 1,832 | 1,737 | 1,770 | -9 | -0.5% | 167,300 |
| 2024/02/22 | 1,720 | 1,814 | 1,710 | 1,779 | +53 | +3.1% | 113,600 |
| 2024/02/21 | 1,784 | 1,787 | 1,706 | 1,726 | -44 | -2.5% | 107,100 |
| 2024/02/20 | 1,717 | 1,788 | 1,690 | 1,770 | +55 | +3.2% | 84,400 |
| 2024/02/19 | 1,700 | 1,734 | 1,671 | 1,715 | +27 | +1.6% | 62,300 |
| 2024/02/16 | 1,643 | 1,696 | 1,576 | 1,688 | +77 | +4.8% | 219,900 |
| 2024/02/15 | 1,560 | 1,643 | 1,512 | 1,611 | +65 | +4.2% | 237,200 |
| 2024/02/14 | 1,850 | 1,850 | 1,534 | 1,546 | -302 | -16.3% | 454,000 |
| 2024/02/13 | 1,850 | 1,850 | 1,784 | 1,848 | +31 | +1.7% | 135,700 |
| 2024/02/09 | 1,831 | 1,880 | 1,813 | 1,817 | +3 | +0.2% | 89,000 |
| 2024/02/08 | 1,876 | 1,876 | 1,804 | 1,814 | -87 | -4.6% | 50,000 |
| 2024/02/07 | 1,918 | 1,984 | 1,892 | 1,901 | +18 | +1% | 55,300 |
| 2024/02/06 | 1,885 | 1,919 | 1,850 | 1,883 | +52 | +2.8% | 72,100 |
| 2024/02/05 | 1,798 | 1,840 | 1,775 | 1,831 | +33 | +1.8% | 44,300 |
| 2024/02/02 | 1,780 | 1,850 | 1,780 | 1,798 | +3 | +0.2% | 40,200 |
| 2024/02/01 | 1,801 | 1,820 | 1,754 | 1,795 | -43 | -2.3% | 76,700 |
| 2024/01/31 | 1,842 | 1,850 | 1,790 | 1,838 | +14 | +0.8% | 37,700 |
| 2024/01/30 | 1,775 | 1,844 | 1,775 | 1,824 | +54 | +3.1% | 50,500 |
| 2024/01/29 | 1,780 | 1,798 | 1,743 | 1,770 | -20 | -1.1% | 41,800 |
| 2024/01/26 | 1,815 | 1,819 | 1,782 | 1,790 | -39 | -2.1% | 38,400 |
| 2024/01/25 | 1,833 | 1,845 | 1,785 | 1,829 | -21 | -1.1% | 41,600 |
| 2024/01/24 | 1,885 | 1,885 | 1,832 | 1,850 | -35 | -1.9% | 25,300 |
| 2024/01/23 | 1,926 | 1,935 | 1,860 | 1,885 | -26 | -1.4% | 48,000 |
| 2024/01/22 | 1,905 | 1,948 | 1,866 | 1,911 | +37 | +2% | 36,700 |
| 2024/01/19 | 1,823 | 1,915 | 1,810 | 1,874 | +62 | +3.4% | 48,700 |
| 2024/01/18 | 1,811 | 1,830 | 1,798 | 1,812 | +4 | +0.2% | 23,400 |
| 2024/01/17 | 1,857 | 1,876 | 1,787 | 1,808 | -65 | -3.5% | 39,000 |
| 2024/01/16 | 1,880 | 1,892 | 1,835 | 1,873 | -7 | -0.4% | 38,200 |
| 2024/01/15 | 1,883 | 1,883 | 1,852 | 1,880 | -3 | -0.2% | 20,700 |
251～
300
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
