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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 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 |
| 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 |
401～
450
件表示中 / 625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 | 181,700円 | +30.3% | +31.7% | 0.83% | 26.41倍 | 11.41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 |
| ＷＯＷＯＷ | 98,000円 | +1.0% | -27.1% | 3.06% | - | 0.41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 |
| セゾンテクノ | 167,500円 | +6.9% | +105.2% | 5.37% | 18.09倍 | 1.94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 |
| ワンキャリア | 154,000円 | +37.5% | +43.1% | 0.91% | 21.09倍 | 6.82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 |
| ＵＬＳ－Ｇ | 430,500円 | +21.2% | +25.1% | 1.21% | 16.80倍 | 2.61倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
市場注目の銘柄
チャート関連のコラム
