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 |
---|---|---|---|---|---|---|---|
2023/01/05 | 2,430 | 2,465 | 2,409 | 2,436 | +6 | +0.2% | 22,400 |
2023/01/04 | 2,520 | 2,520 | 2,418 | 2,430 | -82 | -3.3% | 36,400 |
2022/12/30 | 2,520 | 2,533 | 2,498 | 2,512 | -8 | -0.3% | 18,800 |
2022/12/29 | 2,558 | 2,566 | 2,476 | 2,520 | -144 | -5.4% | 55,200 |
2022/12/28 | 2,771 | 2,787 | 2,620 | 2,664 | -140 | -5% | 76,900 |
2022/12/27 | 2,767 | 2,817 | 2,767 | 2,804 | +37 | +1.3% | 11,700 |
2022/12/26 | 2,753 | 2,779 | 2,753 | 2,767 | +10 | +0.4% | 6,900 |
2022/12/23 | 2,717 | 2,762 | 2,704 | 2,757 | +2 | +0.1% | 14,400 |
2022/12/22 | 2,725 | 2,755 | 2,708 | 2,755 | +57 | +2.1% | 13,500 |
2022/12/21 | 2,727 | 2,731 | 2,671 | 2,698 | -35 | -1.3% | 20,800 |
2022/12/20 | 2,815 | 2,838 | 2,717 | 2,733 | -65 | -2.3% | 27,300 |
2022/12/19 | 2,789 | 2,810 | 2,760 | 2,798 | +24 | +0.9% | 13,500 |
2022/12/16 | 2,763 | 2,813 | 2,763 | 2,774 | -38 | -1.4% | 13,100 |
2022/12/15 | 2,819 | 2,835 | 2,807 | 2,812 | +2 | +0.1% | 9,000 |
2022/12/14 | 2,803 | 2,811 | 2,790 | 2,810 | +33 | +1.2% | 6,100 |
2022/12/13 | 2,805 | 2,822 | 2,769 | 2,777 | -2 | -0.1% | 16,600 |
2022/12/12 | 2,800 | 2,805 | 2,777 | 2,779 | -4 | -0.1% | 9,300 |
2022/12/09 | 2,716 | 2,791 | 2,716 | 2,783 | +40 | +1.5% | 20,500 |
2022/12/08 | 2,770 | 2,820 | 2,712 | 2,743 | -36 | -1.3% | 21,200 |
2022/12/07 | 2,705 | 2,781 | 2,685 | 2,779 | +35 | +1.3% | 29,700 |
2022/12/06 | 2,743 | 2,754 | 2,702 | 2,744 | +1 | ±0% | 19,700 |
2022/12/05 | 2,752 | 2,752 | 2,668 | 2,743 | -33 | -1.2% | 34,000 |
2022/12/02 | 2,866 | 2,866 | 2,776 | 2,776 | -105 | -3.6% | 22,200 |
2022/12/01 | 2,928 | 2,930 | 2,873 | 2,881 | -24 | -0.8% | 24,000 |
2022/11/30 | 2,946 | 2,946 | 2,905 | 2,905 | -26 | -0.9% | 17,500 |
2022/11/29 | 2,952 | 2,961 | 2,920 | 2,931 | -31 | -1% | 17,400 |
2022/11/28 | 3,045 | 3,050 | 2,962 | 2,962 | -68 | -2.2% | 18,300 |
2022/11/25 | 2,991 | 3,045 | 2,980 | 3,030 | +56 | +1.9% | 33,800 |
2022/11/24 | 2,950 | 2,994 | 2,940 | 2,974 | +34 | +1.2% | 25,400 |
2022/11/22 | 2,895 | 2,941 | 2,895 | 2,940 | +46 | +1.6% | 26,700 |
2022/11/21 | 2,860 | 2,897 | 2,849 | 2,894 | +62 | +2.2% | 18,300 |
2022/11/18 | 2,899 | 2,899 | 2,831 | 2,832 | -64 | -2.2% | 29,100 |
2022/11/17 | 2,827 | 2,912 | 2,827 | 2,896 | +69 | +2.4% | 43,400 |
2022/11/16 | 2,813 | 2,833 | 2,797 | 2,827 | +37 | +1.3% | 19,900 |
2022/11/15 | 2,786 | 2,808 | 2,771 | 2,790 | +2 | +0.1% | 34,400 |
2022/11/14 | 2,852 | 2,852 | 2,788 | 2,788 | -64 | -2.2% | 25,200 |
2022/11/11 | 2,670 | 2,889 | 2,670 | 2,852 | +216 | +8.2% | 142,000 |
2022/11/10 | 2,645 | 2,647 | 2,610 | 2,636 | +3 | +0.1% | 39,500 |
2022/11/09 | 2,630 | 2,643 | 2,618 | 2,633 | +10 | +0.4% | 22,500 |
2022/11/08 | 2,600 | 2,658 | 2,600 | 2,623 | +12 | +0.5% | 32,400 |
2022/11/07 | 2,622 | 2,648 | 2,604 | 2,611 | +21 | +0.8% | 22,400 |
2022/11/04 | 2,600 | 2,638 | 2,585 | 2,590 | -18 | -0.7% | 29,900 |
2022/11/02 | 2,621 | 2,655 | 2,604 | 2,608 | -39 | -1.5% | 21,800 |
2022/11/01 | 2,592 | 2,670 | 2,592 | 2,647 | +37 | +1.4% | 18,700 |
2022/10/31 | 2,631 | 2,749 | 2,607 | 2,610 | -8 | -0.3% | 37,900 |
2022/10/28 | 2,544 | 2,640 | 2,544 | 2,618 | +57 | +2.2% | 90,400 |
2022/10/27 | 2,578 | 2,585 | 2,550 | 2,561 | -24 | -0.9% | 20,300 |
2022/10/26 | 2,604 | 2,623 | 2,580 | 2,585 | -6 | -0.2% | 16,100 |
2022/10/25 | 2,619 | 2,628 | 2,575 | 2,591 | +9 | +0.3% | 19,500 |
2022/10/24 | 2,612 | 2,636 | 2,572 | 2,582 | -30 | -1.1% | 17,200 |
451~
500
件表示中 / 4834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 | 190,500円 | +17.9% | -15.9% | 4.25% | 7.19倍 | 0.84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 |
KNTCT | 130,900円 | +11.6% | -6.0% | 0.00% | 4.77倍 | 17.21倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
スタジオアリス | 203,000円 | +1.1% | +13.7% | 2.46% | 27.58倍 | 1.22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 | 277,700円 | - | - | - | - | 2.63倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
TWOSTONE | 78,800円 | +30.2% | +34.2% | 0.06% | 114.53倍 | 11.86倍 |
|
ITエンジニアと企業のマッチングが柱。Webメディアのコンサルやプログラミング教室も |
市場注目の銘柄
チャート関連のコラム