ウェルスナビの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,378 | 1,385 | 1,298 | 1,327 | -141 | -9.6% | 2,850,100 |
| 2024/05/15 | 1,495 | 1,499 | 1,451 | 1,468 | -16 | -1.1% | 1,745,300 |
| 2024/05/14 | 1,476 | 1,494 | 1,462 | 1,484 | +31 | +2.1% | 1,465,400 |
| 2024/05/13 | 1,437 | 1,471 | 1,436 | 1,453 | +38 | +2.7% | 1,083,700 |
| 2024/05/10 | 1,420 | 1,425 | 1,389 | 1,415 | -14 | -1% | 1,013,500 |
| 2024/05/09 | 1,427 | 1,447 | 1,404 | 1,429 | -5 | -0.3% | 699,900 |
| 2024/05/08 | 1,441 | 1,466 | 1,431 | 1,434 | +4 | +0.3% | 839,100 |
| 2024/05/07 | 1,435 | 1,452 | 1,413 | 1,430 | +19 | +1.3% | 739,600 |
| 2024/05/02 | 1,400 | 1,427 | 1,395 | 1,411 | -1 | -0.1% | 860,800 |
| 2024/05/01 | 1,430 | 1,451 | 1,412 | 1,412 | -30 | -2.1% | 870,500 |
| 2024/04/30 | 1,485 | 1,485 | 1,427 | 1,442 | -37 | -2.5% | 1,066,200 |
| 2024/04/26 | 1,441 | 1,485 | 1,441 | 1,479 | +27 | +1.9% | 747,600 |
| 2024/04/25 | 1,455 | 1,480 | 1,445 | 1,452 | -31 | -2.1% | 803,200 |
| 2024/04/24 | 1,534 | 1,538 | 1,481 | 1,483 | -11 | -0.7% | 1,060,800 |
| 2024/04/23 | 1,507 | 1,521 | 1,488 | 1,494 | +24 | +1.6% | 1,108,900 |
| 2024/04/22 | 1,440 | 1,474 | 1,440 | 1,470 | +24 | +1.7% | 853,500 |
| 2024/04/19 | 1,478 | 1,488 | 1,433 | 1,446 | -39 | -2.6% | 1,413,100 |
| 2024/04/18 | 1,427 | 1,513 | 1,425 | 1,485 | +44 | +3.1% | 1,475,500 |
| 2024/04/17 | 1,451 | 1,482 | 1,434 | 1,441 | -14 | -1% | 976,300 |
| 2024/04/16 | 1,422 | 1,479 | 1,420 | 1,455 | +8 | +0.6% | 1,342,100 |
| 2024/04/15 | 1,458 | 1,483 | 1,445 | 1,447 | -41 | -2.8% | 1,328,900 |
| 2024/04/12 | 1,540 | 1,544 | 1,482 | 1,488 | -45 | -2.9% | 1,351,500 |
| 2024/04/11 | 1,535 | 1,543 | 1,517 | 1,533 | -18 | -1.2% | 1,000,000 |
| 2024/04/10 | 1,569 | 1,594 | 1,546 | 1,551 | -26 | -1.6% | 873,000 |
| 2024/04/09 | 1,600 | 1,606 | 1,563 | 1,577 | +1 | +0.1% | 848,400 |
| 2024/04/08 | 1,578 | 1,580 | 1,538 | 1,576 | -7 | -0.4% | 1,252,500 |
| 2024/04/05 | 1,572 | 1,591 | 1,535 | 1,583 | -17 | -1.1% | 1,479,500 |
| 2024/04/04 | 1,635 | 1,637 | 1,596 | 1,600 | -11 | -0.7% | 1,429,900 |
| 2024/04/03 | 1,590 | 1,627 | 1,546 | 1,611 | -5 | -0.3% | 1,619,500 |
| 2024/04/02 | 1,640 | 1,644 | 1,603 | 1,616 | -19 | -1.2% | 1,339,000 |
| 2024/04/01 | 1,760 | 1,763 | 1,624 | 1,635 | -106 | -6.1% | 2,714,500 |
| 2024/03/29 | 1,666 | 1,758 | 1,652 | 1,741 | +87 | +5.3% | 2,007,600 |
| 2024/03/28 | 1,671 | 1,685 | 1,636 | 1,654 | -16 | -1% | 1,244,100 |
| 2024/03/27 | 1,689 | 1,706 | 1,663 | 1,670 | -20 | -1.2% | 1,191,900 |
| 2024/03/26 | 1,744 | 1,768 | 1,683 | 1,690 | -48 | -2.8% | 1,766,900 |
| 2024/03/25 | 1,815 | 1,830 | 1,738 | 1,738 | -77 | -4.2% | 1,876,800 |
| 2024/03/22 | 1,856 | 1,867 | 1,777 | 1,815 | -28 | -1.5% | 1,892,300 |
| 2024/03/21 | 1,819 | 1,865 | 1,790 | 1,843 | +48 | +2.7% | 2,192,500 |
| 2024/03/19 | 1,809 | 1,816 | 1,766 | 1,795 | -45 | -2.4% | 1,518,500 |
| 2024/03/18 | 1,837 | 1,853 | 1,801 | 1,840 | +63 | +3.5% | 1,857,700 |
| 2024/03/15 | 1,802 | 1,809 | 1,755 | 1,777 | -52 | -2.8% | 1,810,200 |
| 2024/03/14 | 1,860 | 1,890 | 1,817 | 1,829 | -19 | -1% | 1,778,500 |
| 2024/03/13 | 1,970 | 1,971 | 1,825 | 1,848 | -82 | -4.2% | 2,823,700 |
| 2024/03/12 | 1,918 | 1,952 | 1,873 | 1,930 | -20 | -1% | 2,178,500 |
| 2024/03/11 | 2,000 | 2,037 | 1,936 | 1,950 | -96 | -4.7% | 2,658,000 |
| 2024/03/08 | 2,101 | 2,127 | 2,040 | 2,046 | -64 | -3% | 1,910,200 |
| 2024/03/07 | 2,165 | 2,234 | 2,097 | 2,110 | -47 | -2.2% | 2,798,300 |
| 2024/03/06 | 2,150 | 2,212 | 2,132 | 2,157 | -29 | -1.3% | 2,533,700 |
| 2024/03/05 | 2,286 | 2,312 | 2,185 | 2,186 | -129 | -5.6% | 3,657,200 |
| 2024/03/04 | 2,288 | 2,420 | 2,268 | 2,315 | +95 | +4.3% | 6,305,200 |
1～
50
件表示中 / 831件
類似銘柄と比較する
現在ご覧いただいている「ウェルスナビ」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルスナビ | 134,200円 | +22.4% | +15.6% | 0.00% | 198.23倍 | 6.52倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
| アイザワ証Ｇ | 180,700円 | +2.7% | +3.0% | 2.16% | 18.73倍 | 1.01倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＪＩＡ | 135,000円 | +27.3% | +71.8% | 1.19% | 18.99倍 | 1.70倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| スパークス Ｇ | 180,800円 | +1.8% | +5.1% | 3.65% | 10.22倍 | 2.28倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| 丸三証 | 104,500円 | +4.8% | +2.7% | 4.78% | 22.97倍 | 1.32倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
市場注目の銘柄
チャート関連のコラム
