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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/09/27 | 3,510 | 3,590 | 3,480 | 3,590 | +80 | +2.3% | 35,000 |
| 2023/09/26 | 3,715 | 3,735 | 3,510 | 3,510 | -195 | -5.3% | 65,400 |
| 2023/09/25 | 3,735 | 3,755 | 3,590 | 3,705 | -30 | -0.8% | 81,100 |
| 2023/09/22 | 3,590 | 3,770 | 3,540 | 3,735 | +75 | +2% | 50,600 |
| 2023/09/21 | 3,505 | 3,660 | 3,470 | 3,660 | +100 | +2.8% | 83,100 |
| 2023/09/20 | 3,640 | 3,680 | 3,560 | 3,560 | -80 | -2.2% | 34,600 |
| 2023/09/19 | 3,695 | 3,705 | 3,610 | 3,640 | -65 | -1.8% | 37,500 |
| 2023/09/15 | 3,810 | 3,810 | 3,660 | 3,705 | -120 | -3.1% | 66,900 |
| 2023/09/14 | 3,790 | 3,955 | 3,790 | 3,825 | +50 | +1.3% | 46,900 |
| 2023/09/13 | 3,835 | 3,855 | 3,720 | 3,775 | -100 | -2.6% | 73,200 |
| 2023/09/12 | 4,030 | 4,110 | 3,855 | 3,875 | -190 | -4.7% | 133,400 |
| 2023/09/11 | 4,140 | 4,155 | 3,970 | 4,065 | -145 | -3.4% | 164,900 |
| 2023/09/08 | 4,145 | 4,225 | 4,095 | 4,210 | -5 | -0.1% | 66,700 |
| 2023/09/07 | 4,185 | 4,225 | 4,130 | 4,215 | +65 | +1.6% | 54,100 |
| 2023/09/06 | 4,345 | 4,345 | 4,145 | 4,150 | -210 | -4.8% | 62,500 |
| 2023/09/05 | 4,230 | 4,370 | 4,190 | 4,360 | +130 | +3.1% | 32,600 |
| 2023/09/04 | 4,300 | 4,320 | 4,220 | 4,230 | -65 | -1.5% | 24,100 |
| 2023/09/01 | 4,310 | 4,335 | 4,255 | 4,295 | -15 | -0.3% | 46,600 |
401～
450
件表示中 / 685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 | 233,600円 | +30.3% | +31.7% | 0.64% | 34.03倍 | 14.69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 |
| くすり窓 | 320,000円 | +9.8% | +10.1% | 0.94% | 16.03倍 | 4.25倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＩＭＡＧＩＣＡＧ | 79,200円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| アイネス | 164,700円 | +6.0% | +13.6% | 3.64% | 12.24倍 | 0.87倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| テラスカイ | 266,400円 | +19.1% | +23.1% | 0.00% | 25.23倍 | 3.11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
