ＷＤＢホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/05/29 | 764.2 | 764.2 | 674.2 | 675 | -82.5 | -10.9% | 270,000 |
| 2006/05/26 | 809.2 | 826.7 | 741.7 | 757.5 | -49.2 | -6.1% | 249,600 |
| 2006/05/25 | 816.7 | 833.3 | 805.8 | 806.7 | -35 | -4.2% | 201,600 |
| 2006/05/24 | 804.2 | 858.3 | 775.8 | 841.7 | +54.2 | +6.9% | 436,800 |
| 2006/05/23 | 826.7 | 850 | 781.7 | 787.5 | -70.8 | -8.2% | 238,800 |
| 2006/05/22 | 916.7 | 916.7 | 850 | 858.3 | +8.3 | +1% | 301,200 |
| 2006/05/19 | 875 | 891.7 | 822.5 | 850 | -33.3 | -3.8% | 572,400 |
| 2006/05/18 | 825 | 908.3 | 825 | 883.3 | -58.4 | -6.2% | 919,200 |
| 2006/05/17 | 941.7 | 941.7 | 941.7 | 941.7 | -166.6 | -15% | 12,000 |
| 2006/05/16 | 1,233.3 | 1,250 | 1,091.7 | 1,108.3 | -100 | -8.3% | 265,200 |
| 2006/05/15 | 1,191.7 | 1,225 | 1,191.7 | 1,208.3 | -16.7 | -1.4% | 164,400 |
| 2006/05/12 | 1,141.7 | 1,225 | 1,141.7 | 1,225 | +33.3 | +2.8% | 235,200 |
| 2006/05/11 | 1,241.7 | 1,258.3 | 1,183.3 | 1,191.7 | -33.3 | -2.7% | 140,400 |
| 2006/05/10 | 1,225 | 1,258.3 | 1,191.7 | 1,225 | -25 | -2% | 171,600 |
| 2006/05/09 | 1,325 | 1,325 | 1,200 | 1,250 | -75 | -5.7% | 480,000 |
| 2006/05/08 | 1,375 | 1,383.3 | 1,308.3 | 1,325 | -16.7 | -1.2% | 374,400 |
| 2006/05/02 | 1,350 | 1,408.3 | 1,291.7 | 1,341.7 | -50 | -3.6% | 661,200 |
| 2006/05/01 | 1,316.7 | 1,433.3 | 1,275 | 1,391.7 | +75 | +5.7% | 1,716,000 |
| 2006/04/28 | 1,225 | 1,316.7 | 1,191.7 | 1,316.7 | +75 | +6% | 1,129,200 |
| 2006/04/27 | 1,175 | 1,275 | 1,158.3 | 1,241.7 | +91.7 | +8% | 836,400 |
| 2006/04/26 | 1,216.7 | 1,258.3 | 1,116.7 | 1,150 | -75 | -6.1% | 831,600 |
| 2006/04/25 | 1,091.7 | 1,225 | 1,091.7 | 1,225 | +166.7 | +15.8% | 1,377,600 |
| 2006/04/24 | 1,066.7 | 1,133.3 | 1,041.7 | 1,058.3 | -16.7 | -1.6% | 643,200 |
| 2006/04/21 | 1,191.7 | 1,216.7 | 1,066.7 | 1,075 | -158.3 | -12.8% | 493,200 |
| 2006/04/20 | 1,233.3 | 1,266.7 | 1,183.3 | 1,233.3 | +16.6 | +1.4% | 564,000 |
| 2006/04/19 | 1,291.7 | 1,308.3 | 1,191.7 | 1,216.7 | -66.6 | -5.2% | 747,600 |
| 2006/04/18 | 1,183.3 | 1,283.3 | 1,158.3 | 1,283.3 | +100 | +8.5% | 962,400 |
| 2006/04/17 | 1,366.7 | 1,366.7 | 1,133.3 | 1,183.3 | -200 | -14.5% | 1,165,200 |
| 2006/04/14 | 1,425 | 1,441.7 | 1,383.3 | 1,383.3 | -41.7 | -2.9% | 304,800 |
| 2006/04/13 | 1,458.3 | 1,475 | 1,400 | 1,425 | -16.7 | -1.2% | 303,600 |
| 2006/04/12 | 1,416.7 | 1,516.7 | 1,408.3 | 1,441.7 | ±0 | ±0% | 507,600 |
| 2006/04/11 | 1,533.3 | 1,533.3 | 1,416.7 | 1,441.7 | -66.6 | -4.4% | 735,600 |
| 2006/04/10 | 1,575 | 1,575 | 1,483.3 | 1,508.3 | -75 | -4.7% | 619,200 |
| 2006/04/07 | 1,608.3 | 1,633.3 | 1,566.7 | 1,583.3 | -33.4 | -2.1% | 831,600 |
| 2006/04/06 | 1,558.3 | 1,616.7 | 1,533.3 | 1,616.7 | +58.4 | +3.7% | 1,448,400 |
| 2006/04/05 | 1,591.7 | 1,600 | 1,533.3 | 1,558.3 | -8.4 | -0.5% | 741,600 |
| 2006/04/04 | 1,625 | 1,691.7 | 1,550 | 1,566.7 | -33.3 | -2.1% | 1,797,600 |
| 2006/04/03 | 1,566.7 | 1,691.7 | 1,525 | 1,600 | +58.3 | +3.8% | 3,156,000 |
| 2006/03/31 | 1,566.7 | 1,650 | 1,516.7 | 1,541.7 | -50 | -3.1% | 1,468,800 |
| 2006/03/30 | 1,741.7 | 1,758.3 | 1,583.3 | 1,591.7 | -141.6 | -8.2% | 2,306,400 |
| 2006/03/29 | 1,758.3 | 1,841.7 | 1,708.3 | 1,733.3 | +8.3 | +0.5% | 3,235,200 |
| 2006/03/28 | 1,741.7 | 1,833.3 | 1,675 | 1,725 | -50 | -2.8% | 3,777,600 |
| 2006/03/27 | 2,058.3 | 2,116.7 | 1,700 | 1,775 | -258.3 | -12.7% | 9,571,200 |
| 2006/03/24 | 1,666.7 | 2,033.3 | 1,650 | 2,033.3 | +333.3 | +19.6% | 8,385,600 |
| 2006/03/23 | 1,766.7 | 1,833.3 | 1,608.3 | 1,700 | -33.3 | -1.9% | 6,716,400 |
| 2006/03/22 | 2,233.3 | 2,316.7 | 1,733.3 | 1,733.3 | -333.4 | -16.1% | 8,875,200 |
| 2006/03/20 | 1,933.3 | 2,066.7 | 1,916.7 | 2,066.7 | +333.4 | +19.2% | 2,515,200 |
| 2006/03/17 | 1,458.3 | 1,750 | 1,316.7 | 1,733.3 | - | - | 6,656,400 |
4401～
4448
件表示中 / 4448件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＢ | 170,900円 | +5.1% | -13.4% | 3.54% | 11.30倍 | 1.12倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| スタジオアリス | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| アイロムＧ | 278,200円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
| ＩＮＦＯＲＩＣＨ | 360,000円 | +30.3% | +139.3% | 0.00% | 22.49倍 | 11.07倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| ＮＪＳ | 334,000円 | +2.2% | +37.9% | 2.69% | 20.50倍 | 1.30倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
