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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,385 | 4,385 | 4,310 | 4,310 | -75 | -1.7% | 12,100 |
| 2023/08/30 | 4,480 | 4,480 | 4,350 | 4,385 | -30 | -0.7% | 21,200 |
| 2023/08/29 | 4,355 | 4,460 | 4,355 | 4,415 | +20 | +0.5% | 38,200 |
| 2023/08/28 | 4,305 | 4,400 | 4,265 | 4,395 | +150 | +3.5% | 24,100 |
| 2023/08/25 | 4,175 | 4,385 | 4,165 | 4,245 | -45 | -1% | 68,900 |
| 2023/08/24 | 4,250 | 4,305 | 4,170 | 4,290 | +100 | +2.4% | 66,500 |
| 2023/08/23 | 4,225 | 4,225 | 4,135 | 4,190 | +30 | +0.7% | 16,200 |
| 2023/08/22 | 4,255 | 4,315 | 4,130 | 4,160 | -95 | -2.2% | 20,900 |
| 2023/08/21 | 4,255 | 4,340 | 4,215 | 4,255 | +95 | +2.3% | 34,300 |
| 2023/08/18 | 4,135 | 4,205 | 4,075 | 4,160 | -30 | -0.7% | 42,800 |
| 2023/08/17 | 4,280 | 4,280 | 4,070 | 4,190 | -65 | -1.5% | 86,300 |
| 2023/08/16 | 4,525 | 4,525 | 4,240 | 4,255 | -245 | -5.4% | 82,000 |
| 2023/08/15 | 4,530 | 4,660 | 4,480 | 4,500 | +100 | +2.3% | 86,700 |
| 2023/08/14 | 4,300 | 4,585 | 4,275 | 4,400 | +105 | +2.4% | 113,400 |
| 2023/08/10 | 4,270 | 4,385 | 4,215 | 4,295 | +5 | +0.1% | 97,600 |
| 2023/08/09 | 4,295 | 4,335 | 4,270 | 4,290 | -30 | -0.7% | 40,100 |
| 2023/08/08 | 4,345 | 4,435 | 4,310 | 4,320 | -25 | -0.6% | 52,600 |
| 2023/08/07 | 4,435 | 4,435 | 4,245 | 4,345 | -205 | -4.5% | 139,800 |
| 2023/08/04 | 4,515 | 4,550 | 4,435 | 4,550 | +15 | +0.3% | 84,600 |
| 2023/08/03 | 4,530 | 4,575 | 4,520 | 4,535 | -25 | -0.5% | 28,300 |
| 2023/08/02 | 4,585 | 4,635 | 4,545 | 4,560 | -55 | -1.2% | 34,900 |
| 2023/08/01 | 4,685 | 4,750 | 4,615 | 4,615 | -80 | -1.7% | 36,100 |
| 2023/07/31 | 4,690 | 4,760 | 4,615 | 4,695 | +115 | +2.5% | 44,900 |
| 2023/07/28 | 4,625 | 4,675 | 4,520 | 4,580 | -30 | -0.7% | 60,700 |
| 2023/07/27 | 4,585 | 4,615 | 4,535 | 4,610 | +75 | +1.7% | 27,900 |
| 2023/07/26 | 4,620 | 4,620 | 4,530 | 4,535 | -50 | -1.1% | 23,200 |
| 2023/07/25 | 4,655 | 4,735 | 4,585 | 4,585 | -60 | -1.3% | 32,700 |
| 2023/07/24 | 4,600 | 4,675 | 4,545 | 4,645 | +85 | +1.9% | 36,300 |
| 2023/07/21 | 4,640 | 4,665 | 4,530 | 4,560 | -120 | -2.6% | 58,500 |
| 2023/07/20 | 4,815 | 4,865 | 4,680 | 4,680 | -195 | -4% | 80,000 |
| 2023/07/19 | 4,945 | 4,950 | 4,815 | 4,875 | ±0 | ±0% | 68,900 |
| 2023/07/18 | 4,810 | 5,020 | 4,810 | 4,875 | +135 | +2.8% | 161,400 |
| 2023/07/14 | 4,940 | 4,985 | 4,725 | 4,740 | -140 | -2.9% | 115,900 |
| 2023/07/13 | 4,780 | 4,925 | 4,740 | 4,880 | +100 | +2.1% | 124,800 |
| 2023/07/12 | 4,715 | 4,880 | 4,675 | 4,780 | +135 | +2.9% | 98,900 |
| 2023/07/11 | 4,675 | 4,750 | 4,620 | 4,645 | -5 | -0.1% | 60,300 |
| 2023/07/10 | 4,610 | 4,695 | 4,490 | 4,650 | +60 | +1.3% | 73,500 |
| 2023/07/07 | 4,515 | 4,650 | 4,470 | 4,590 | +25 | +0.5% | 76,900 |
| 2023/07/06 | 4,620 | 4,700 | 4,550 | 4,565 | -120 | -2.6% | 102,700 |
| 2023/07/05 | 4,745 | 4,785 | 4,635 | 4,685 | -100 | -2.1% | 87,700 |
| 2023/07/04 | 4,875 | 4,900 | 4,730 | 4,785 | -120 | -2.4% | 93,900 |
| 2023/07/03 | 5,020 | 5,030 | 4,850 | 4,905 | -70 | -1.4% | 82,400 |
| 2023/06/30 | 4,930 | 4,985 | 4,810 | 4,975 | +70 | +1.4% | 74,600 |
| 2023/06/29 | 4,895 | 4,945 | 4,750 | 4,905 | -5 | -0.1% | 90,400 |
| 2023/06/28 | 5,090 | 5,090 | 4,785 | 4,910 | -25 | -0.5% | 65,700 |
| 2023/06/27 | 4,960 | 4,995 | 4,775 | 4,935 | -105 | -2.1% | 55,900 |
| 2023/06/26 | 5,050 | 5,150 | 4,925 | 5,040 | +20 | +0.4% | 68,900 |
| 2023/06/23 | 5,340 | 5,350 | 4,975 | 5,020 | -220 | -4.2% | 101,100 |
| 2023/06/22 | 5,670 | 5,670 | 5,240 | 5,240 | -430 | -7.6% | 89,100 |
| 2023/06/21 | 5,570 | 5,730 | 5,490 | 5,670 | +120 | +2.2% | 72,500 |
301～
350
件表示中 / 535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 | 183,200円 | +23.7% | +22.2% | 0.60% | 36.97倍 | 14.19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 |
| インテリＷ | 107,500円 | +10.2% | +10.5% | 3.26% | 17.70倍 | 3.05倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 232,900円 | +12.2% | +64.3% | 1.72% | 22.34倍 | 2.77倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ソースネクスト | 20,200円 | +5.9% | - | 0.00% | - | 3.80倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| コ ア | 182,400円 | +8.3% | +5.6% | 3.02% | 10.92倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
