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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,899 | 1,909 | 1,808 | 1,883 | -26 | -1.4% | 68,800 |
| 2024/01/11 | 1,950 | 1,954 | 1,890 | 1,909 | -28 | -1.4% | 41,300 |
| 2024/01/10 | 1,910 | 1,950 | 1,900 | 1,937 | -2 | -0.1% | 36,100 |
| 2024/01/09 | 1,927 | 1,951 | 1,861 | 1,939 | +17 | +0.9% | 81,200 |
| 2024/01/05 | 1,990 | 2,008 | 1,919 | 1,922 | -66 | -3.3% | 42,300 |
| 2024/01/04 | 1,990 | 2,025 | 1,962 | 1,988 | -23 | -1.1% | 62,100 |
| 2023/12/29 | 2,050 | 2,050 | 1,990 | 2,011 | -24 | -1.2% | 62,200 |
| 2023/12/28 | 1,965 | 2,035 | 1,964 | 2,035 | -1,915 | -48.5% | 45,500 |
| 2023/12/27 | 3,940 | 4,030 | 3,880 | 3,950 | +65 | +1.7% | 39,200 |
| 2023/12/26 | 3,950 | 3,980 | 3,880 | 3,885 | +20 | +0.5% | 22,800 |
| 2023/12/25 | 3,935 | 4,005 | 3,865 | 3,865 | -40 | -1% | 34,600 |
| 2023/12/22 | 3,910 | 3,910 | 3,800 | 3,905 | -5 | -0.1% | 41,200 |
| 2023/12/21 | 3,835 | 3,940 | 3,810 | 3,910 | +30 | +0.8% | 19,700 |
| 2023/12/20 | 3,990 | 4,015 | 3,880 | 3,880 | -55 | -1.4% | 45,200 |
| 2023/12/19 | 3,845 | 3,935 | 3,780 | 3,935 | +90 | +2.3% | 31,700 |
| 2023/12/18 | 3,895 | 3,895 | 3,775 | 3,845 | +70 | +1.9% | 38,200 |
| 2023/12/15 | 3,625 | 3,830 | 3,625 | 3,775 | +155 | +4.3% | 38,200 |
| 2023/12/14 | 3,720 | 3,780 | 3,590 | 3,620 | -30 | -0.8% | 37,200 |
| 2023/12/13 | 3,665 | 3,705 | 3,600 | 3,650 | +30 | +0.8% | 26,100 |
| 2023/12/12 | 3,825 | 3,850 | 3,555 | 3,620 | -135 | -3.6% | 70,000 |
| 2023/12/11 | 3,755 | 3,885 | 3,725 | 3,755 | ±0 | ±0% | 44,700 |
| 2023/12/08 | 3,860 | 3,970 | 3,750 | 3,755 | -60 | -1.6% | 74,600 |
| 2023/12/07 | 3,870 | 3,870 | 3,740 | 3,815 | -10 | -0.3% | 34,400 |
| 2023/12/06 | 3,705 | 3,825 | 3,635 | 3,825 | +120 | +3.2% | 39,700 |
| 2023/12/05 | 3,835 | 3,835 | 3,705 | 3,705 | -165 | -4.3% | 39,500 |
| 2023/12/04 | 3,665 | 3,925 | 3,665 | 3,870 | +190 | +5.2% | 90,600 |
| 2023/12/01 | 3,700 | 3,730 | 3,635 | 3,680 | -15 | -0.4% | 28,100 |
| 2023/11/30 | 3,700 | 3,720 | 3,585 | 3,695 | +40 | +1.1% | 37,800 |
| 2023/11/29 | 3,545 | 3,690 | 3,545 | 3,655 | +115 | +3.2% | 37,700 |
| 2023/11/28 | 3,625 | 3,645 | 3,495 | 3,540 | -70 | -1.9% | 51,500 |
| 2023/11/27 | 3,655 | 3,715 | 3,585 | 3,610 | -45 | -1.2% | 36,000 |
| 2023/11/24 | 3,705 | 3,735 | 3,645 | 3,655 | -35 | -0.9% | 47,100 |
| 2023/11/22 | 3,650 | 3,705 | 3,600 | 3,690 | +65 | +1.8% | 52,900 |
| 2023/11/21 | 3,630 | 3,655 | 3,570 | 3,625 | +15 | +0.4% | 44,400 |
| 2023/11/20 | 3,490 | 3,620 | 3,490 | 3,610 | +115 | +3.3% | 80,400 |
| 2023/11/17 | 3,500 | 3,510 | 3,365 | 3,495 | -5 | -0.1% | 43,800 |
| 2023/11/16 | 3,505 | 3,505 | 3,365 | 3,500 | -25 | -0.7% | 40,900 |
| 2023/11/15 | 3,570 | 3,655 | 3,505 | 3,525 | +95 | +2.8% | 57,300 |
| 2023/11/14 | 3,605 | 3,630 | 3,385 | 3,430 | -105 | -3% | 79,200 |
| 2023/11/13 | 3,530 | 3,670 | 3,515 | 3,535 | +140 | +4.1% | 98,200 |
| 2023/11/10 | 3,415 | 3,415 | 3,320 | 3,395 | -20 | -0.6% | 35,500 |
| 2023/11/09 | 3,470 | 3,470 | 3,395 | 3,415 | -35 | -1% | 31,200 |
| 2023/11/08 | 3,480 | 3,520 | 3,425 | 3,450 | +105 | +3.1% | 66,800 |
| 2023/11/07 | 3,385 | 3,395 | 3,320 | 3,345 | -40 | -1.2% | 18,200 |
| 2023/11/06 | 3,330 | 3,435 | 3,290 | 3,385 | +160 | +5% | 61,500 |
| 2023/11/02 | 3,190 | 3,235 | 3,145 | 3,225 | +140 | +4.5% | 30,600 |
| 2023/11/01 | 3,165 | 3,165 | 3,050 | 3,085 | -40 | -1.3% | 15,300 |
| 2023/10/31 | 3,175 | 3,185 | 3,075 | 3,125 | -10 | -0.3% | 37,700 |
| 2023/10/30 | 3,025 | 3,160 | 3,025 | 3,135 | +75 | +2.5% | 37,200 |
| 2023/10/27 | 3,010 | 3,085 | 2,995 | 3,060 | +50 | +1.7% | 29,300 |
301～
350
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
