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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 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 |
| 2023/10/26 | 2,988 | 3,035 | 2,966 | 3,010 | -5 | -0.2% | 30,800 |
| 2023/10/25 | 3,140 | 3,150 | 3,015 | 3,015 | -65 | -2.1% | 32,300 |
| 2023/10/24 | 3,050 | 3,110 | 2,905 | 3,080 | +50 | +1.7% | 54,900 |
| 2023/10/23 | 3,105 | 3,185 | 3,030 | 3,030 | -140 | -4.4% | 36,300 |
| 2023/10/20 | 3,015 | 3,185 | 3,010 | 3,170 | +85 | +2.8% | 43,600 |
| 2023/10/19 | 3,150 | 3,175 | 3,075 | 3,085 | -70 | -2.2% | 36,500 |
| 2023/10/18 | 3,040 | 3,155 | 3,030 | 3,155 | +115 | +3.8% | 52,900 |
| 2023/10/17 | 3,045 | 3,070 | 3,005 | 3,040 | +83 | +2.8% | 49,500 |
| 2023/10/16 | 3,000 | 3,065 | 2,893 | 2,957 | -68 | -2.2% | 84,300 |
| 2023/10/13 | 3,200 | 3,205 | 3,020 | 3,025 | -230 | -7.1% | 81,000 |
| 2023/10/12 | 3,260 | 3,280 | 3,205 | 3,255 | -60 | -1.8% | 54,900 |
| 2023/10/11 | 3,405 | 3,425 | 3,315 | 3,315 | -65 | -1.9% | 19,800 |
| 2023/10/10 | 3,340 | 3,400 | 3,340 | 3,380 | +45 | +1.3% | 12,300 |
| 2023/10/06 | 3,405 | 3,445 | 3,295 | 3,335 | -70 | -2.1% | 18,600 |
| 2023/10/05 | 3,300 | 3,420 | 3,295 | 3,405 | +120 | +3.7% | 27,100 |
| 2023/10/04 | 3,320 | 3,375 | 3,265 | 3,285 | -105 | -3.1% | 55,000 |
| 2023/10/03 | 3,455 | 3,515 | 3,360 | 3,390 | -65 | -1.9% | 47,200 |
| 2023/10/02 | 3,575 | 3,580 | 3,455 | 3,455 | -90 | -2.5% | 40,500 |
| 2023/09/29 | 3,530 | 3,615 | 3,505 | 3,545 | +60 | +1.7% | 42,600 |
| 2023/09/28 | 3,590 | 3,590 | 3,475 | 3,485 | -105 | -2.9% | 27,000 |
351～
400
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
