ワールド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 |
---|---|---|---|---|---|---|---|
2024/04/26 | 2,327 | 2,335 | 2,297 | 2,334 | -4 | -0.2% | 39,800 |
2024/04/25 | 2,348 | 2,365 | 2,338 | 2,338 | -3 | -0.1% | 37,200 |
2024/04/24 | 2,358 | 2,362 | 2,334 | 2,341 | -11 | -0.5% | 57,300 |
2024/04/23 | 2,374 | 2,375 | 2,349 | 2,352 | +4 | +0.2% | 46,700 |
2024/04/22 | 2,320 | 2,352 | 2,320 | 2,348 | +37 | +1.6% | 28,200 |
2024/04/19 | 2,356 | 2,379 | 2,290 | 2,311 | -72 | -3% | 57,900 |
2024/04/18 | 2,352 | 2,389 | 2,352 | 2,383 | +31 | +1.3% | 32,800 |
2024/04/17 | 2,382 | 2,383 | 2,343 | 2,352 | -29 | -1.2% | 46,100 |
2024/04/16 | 2,410 | 2,411 | 2,381 | 2,381 | -52 | -2.1% | 40,600 |
2024/04/15 | 2,422 | 2,442 | 2,406 | 2,433 | -9 | -0.4% | 31,500 |
2024/04/12 | 2,464 | 2,471 | 2,436 | 2,442 | -5 | -0.2% | 27,400 |
2024/04/11 | 2,440 | 2,457 | 2,432 | 2,447 | -22 | -0.9% | 31,300 |
2024/04/10 | 2,455 | 2,498 | 2,455 | 2,469 | +16 | +0.7% | 40,300 |
2024/04/09 | 2,421 | 2,461 | 2,421 | 2,453 | +32 | +1.3% | 27,300 |
2024/04/08 | 2,424 | 2,430 | 2,410 | 2,421 | +9 | +0.4% | 28,300 |
2024/04/05 | 2,412 | 2,431 | 2,396 | 2,412 | -16 | -0.7% | 31,000 |
2024/04/04 | 2,451 | 2,451 | 2,418 | 2,428 | -16 | -0.7% | 55,300 |
2024/04/03 | 2,460 | 2,477 | 2,442 | 2,444 | -27 | -1.1% | 47,700 |
2024/04/02 | 2,522 | 2,528 | 2,459 | 2,471 | -53 | -2.1% | 57,200 |
2024/04/01 | 2,580 | 2,580 | 2,524 | 2,524 | -33 | -1.3% | 48,500 |
2024/03/29 | 2,552 | 2,574 | 2,547 | 2,557 | +6 | +0.2% | 38,600 |
2024/03/28 | 2,566 | 2,588 | 2,551 | 2,551 | -13 | -0.5% | 50,600 |
2024/03/27 | 2,530 | 2,570 | 2,530 | 2,564 | +35 | +1.4% | 74,100 |
2024/03/26 | 2,545 | 2,545 | 2,515 | 2,529 | +2 | +0.1% | 38,100 |
2024/03/25 | 2,530 | 2,545 | 2,520 | 2,527 | -6 | -0.2% | 49,000 |
2024/03/22 | 2,530 | 2,534 | 2,507 | 2,533 | +7 | +0.3% | 53,200 |
2024/03/21 | 2,530 | 2,537 | 2,515 | 2,526 | +26 | +1% | 70,900 |
2024/03/19 | 2,468 | 2,501 | 2,450 | 2,500 | +56 | +2.3% | 96,000 |
2024/03/18 | 2,432 | 2,447 | 2,418 | 2,444 | +42 | +1.7% | 90,300 |
2024/03/15 | 2,393 | 2,421 | 2,390 | 2,402 | -2 | -0.1% | 57,400 |
2024/03/14 | 2,358 | 2,418 | 2,356 | 2,404 | +46 | +2% | 64,800 |
2024/03/13 | 2,393 | 2,397 | 2,342 | 2,358 | -11 | -0.5% | 61,900 |
2024/03/12 | 2,349 | 2,371 | 2,318 | 2,369 | -4 | -0.2% | 98,400 |
2024/03/11 | 2,389 | 2,408 | 2,356 | 2,373 | -35 | -1.5% | 106,000 |
2024/03/08 | 2,373 | 2,429 | 2,360 | 2,408 | +19 | +0.8% | 104,300 |
2024/03/07 | 2,441 | 2,446 | 2,383 | 2,389 | -31 | -1.3% | 72,100 |
2024/03/06 | 2,400 | 2,432 | 2,383 | 2,420 | -4 | -0.2% | 93,400 |
2024/03/05 | 2,436 | 2,445 | 2,403 | 2,424 | -25 | -1% | 102,200 |
2024/03/04 | 2,520 | 2,529 | 2,448 | 2,449 | -76 | -3% | 107,200 |
2024/03/01 | 2,567 | 2,581 | 2,518 | 2,525 | -46 | -1.8% | 77,500 |
2024/02/29 | 2,580 | 2,605 | 2,561 | 2,571 | +10 | +0.4% | 86,100 |
2024/02/28 | 2,531 | 2,578 | 2,525 | 2,561 | +38 | +1.5% | 128,700 |
2024/02/27 | 2,498 | 2,540 | 2,485 | 2,523 | +37 | +1.5% | 113,500 |
2024/02/26 | 2,507 | 2,525 | 2,474 | 2,486 | +4 | +0.2% | 120,100 |
2024/02/22 | 2,502 | 2,523 | 2,463 | 2,482 | -12 | -0.5% | 77,500 |
2024/02/21 | 2,500 | 2,523 | 2,491 | 2,494 | -6 | -0.2% | 79,000 |
2024/02/20 | 2,489 | 2,520 | 2,489 | 2,500 | +45 | +1.8% | 123,800 |
2024/02/19 | 2,441 | 2,479 | 2,426 | 2,455 | +22 | +0.9% | 120,300 |
2024/02/16 | 2,450 | 2,450 | 2,407 | 2,433 | -9 | -0.4% | 173,200 |
2024/02/15 | 2,410 | 2,461 | 2,387 | 2,442 | +57 | +2.4% | 249,200 |
1~
50
件表示中 / 4706件
類似銘柄と比較する
現在ご覧いただいている「ワールドHD」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 |
---|---|---|---|---|---|---|---|---|
ワールドHD | 233,400円 | +17.9% | -15.9% | 3.47% | 8.66倍 | 1.02倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向3割 |
リソー教育 | 27,400円 | +5.4% | +2.1% | 3.65% | 24.73倍 | 4.95倍 |
|
首都圏地盤に個別指導受験塾「TOMAS」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
丹青社 | 87,200円 | +2.2% | +2.6% | 3.44% | 14.90倍 | 1.32倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
JPHD | 46,300円 | +5.8% | +15.2% | 1.73% | 14.51倍 | 2.75倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
CSP | 271,300円 | +1.8% | +0.4% | 2.21% | 13.89倍 | 1.06倍 |
|
警備業界3位。人手による常駐警備から画像・IT活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム