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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,570 | 5,730 | 5,490 | 5,670 | +120 | +2.2% | 72,500 |
| 2023/06/20 | 5,540 | 5,560 | 5,370 | 5,550 | ±0 | ±0% | 56,700 |
| 2023/06/19 | 5,460 | 5,670 | 5,410 | 5,550 | +130 | +2.4% | 107,100 |
| 2023/06/16 | 5,190 | 5,450 | 5,150 | 5,420 | +300 | +5.9% | 80,600 |
| 2023/06/15 | 5,070 | 5,160 | 5,000 | 5,120 | -40 | -0.8% | 33,700 |
| 2023/06/14 | 5,160 | 5,250 | 5,080 | 5,160 | +10 | +0.2% | 65,200 |
| 2023/06/13 | 5,160 | 5,280 | 5,110 | 5,150 | +20 | +0.4% | 107,200 |
| 2023/06/12 | 5,030 | 5,130 | 4,870 | 5,130 | +120 | +2.4% | 106,200 |
| 2023/06/09 | 4,710 | 5,110 | 4,695 | 5,010 | +335 | +7.2% | 195,600 |
| 2023/06/08 | 4,810 | 4,810 | 4,550 | 4,675 | -170 | -3.5% | 116,900 |
| 2023/06/07 | 4,970 | 5,030 | 4,800 | 4,845 | -55 | -1.1% | 78,800 |
| 2023/06/06 | 4,955 | 5,020 | 4,865 | 4,900 | +15 | +0.3% | 93,300 |
| 2023/06/05 | 4,805 | 4,920 | 4,725 | 4,885 | +145 | +3.1% | 72,400 |
| 2023/06/02 | 4,700 | 4,755 | 4,630 | 4,740 | ±0 | ±0% | 48,200 |
| 2023/06/01 | 4,850 | 4,865 | 4,680 | 4,740 | -180 | -3.7% | 69,600 |
| 2023/05/31 | 5,000 | 5,010 | 4,875 | 4,920 | -80 | -1.6% | 62,800 |
| 2023/05/30 | 4,840 | 5,020 | 4,840 | 5,000 | +90 | +1.8% | 71,600 |
| 2023/05/29 | 4,910 | 4,930 | 4,815 | 4,910 | +20 | +0.4% | 41,500 |
| 2023/05/26 | 4,795 | 4,940 | 4,690 | 4,890 | +145 | +3.1% | 114,500 |
| 2023/05/25 | 4,950 | 4,950 | 4,645 | 4,745 | -155 | -3.2% | 92,800 |
| 2023/05/24 | 4,860 | 4,940 | 4,760 | 4,900 | ±0 | ±0% | 48,400 |
| 2023/05/23 | 4,625 | 4,975 | 4,615 | 4,900 | +230 | +4.9% | 128,000 |
| 2023/05/22 | 4,785 | 4,805 | 4,635 | 4,670 | -110 | -2.3% | 58,200 |
| 2023/05/19 | 4,845 | 4,965 | 4,750 | 4,780 | -80 | -1.6% | 93,100 |
| 2023/05/18 | 4,780 | 4,885 | 4,690 | 4,860 | +55 | +1.1% | 96,800 |
| 2023/05/17 | 4,645 | 4,940 | 4,625 | 4,805 | +195 | +4.2% | 174,900 |
| 2023/05/16 | 4,650 | 4,780 | 4,540 | 4,610 | -50 | -1.1% | 112,900 |
| 2023/05/15 | 4,480 | 4,715 | 4,385 | 4,660 | +530 | +12.8% | 254,800 |
| 2023/05/12 | 4,105 | 4,180 | 4,055 | 4,130 | +25 | +0.6% | 80,700 |
| 2023/05/11 | 4,115 | 4,160 | 4,095 | 4,105 | +10 | +0.2% | 43,700 |
| 2023/05/10 | 4,235 | 4,235 | 4,095 | 4,095 | -90 | -2.2% | 49,500 |
| 2023/05/09 | 4,225 | 4,305 | 4,185 | 4,185 | -10 | -0.2% | 63,100 |
| 2023/05/08 | 4,090 | 4,210 | 4,060 | 4,195 | +160 | +4% | 60,100 |
| 2023/05/02 | 4,030 | 4,035 | 3,965 | 4,035 | -15 | -0.4% | 43,100 |
| 2023/05/01 | 4,075 | 4,180 | 4,050 | 4,050 | +40 | +1% | 50,100 |
| 2023/04/28 | 4,095 | 4,105 | 3,970 | 4,010 | -60 | -1.5% | 88,300 |
| 2023/04/27 | 4,050 | 4,095 | 3,990 | 4,070 | +5 | +0.1% | 42,900 |
| 2023/04/26 | 4,160 | 4,220 | 4,055 | 4,065 | -130 | -3.1% | 53,000 |
| 2023/04/25 | 4,185 | 4,235 | 4,135 | 4,195 | +15 | +0.4% | 32,900 |
| 2023/04/24 | 4,260 | 4,260 | 4,125 | 4,180 | -100 | -2.3% | 48,100 |
| 2023/04/21 | 4,415 | 4,425 | 4,215 | 4,280 | -165 | -3.7% | 87,000 |
| 2023/04/20 | 4,470 | 4,530 | 4,435 | 4,445 | -65 | -1.4% | 52,300 |
| 2023/04/19 | 4,650 | 4,655 | 4,415 | 4,510 | -175 | -3.7% | 138,100 |
| 2023/04/18 | 4,690 | 4,815 | 4,685 | 4,685 | +50 | +1.1% | 66,900 |
| 2023/04/17 | 4,570 | 4,665 | 4,535 | 4,635 | +70 | +1.5% | 82,700 |
| 2023/04/14 | 4,995 | 4,995 | 4,565 | 4,565 | -400 | -8.1% | 176,800 |
| 2023/04/13 | 4,790 | 4,980 | 4,725 | 4,965 | +215 | +4.5% | 121,000 |
| 2023/04/12 | 4,705 | 4,750 | 4,600 | 4,750 | ±0 | ±0% | 55,900 |
| 2023/04/11 | 4,655 | 4,845 | 4,655 | 4,750 | +95 | +2% | 69,400 |
| 2023/04/10 | 4,520 | 4,720 | 4,445 | 4,655 | +115 | +2.5% | 74,900 |
351～
400
件表示中 / 536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 | 188,900円 | +23.7% | +22.2% | 0.58% | 38.12倍 | 14.63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 |
| セゾンテクノ | 178,300円 | +6.9% | +105.2% | 5.05% | 19.25倍 | 2.06倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| 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 |
| インテリＷ | 107,100円 | +10.2% | +10.5% | 3.27% | 17.64倍 | 3.04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 |
| 電算シスＨＤ | 254,600円 | +2.7% | -38.5% | 2.36% | 19.23倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
市場注目の銘柄
チャート関連のコラム
