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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,590 | 2,615 | 2,579 | 2,598 | +9 | +0.3% | 11,200 |
2023/01/24 | 2,562 | 2,596 | 2,559 | 2,589 | +27 | +1.1% | 12,900 |
2023/01/23 | 2,560 | 2,582 | 2,541 | 2,562 | +21 | +0.8% | 21,500 |
2023/01/20 | 2,507 | 2,556 | 2,500 | 2,541 | +31 | +1.2% | 10,600 |
2023/01/19 | 2,531 | 2,541 | 2,510 | 2,510 | -41 | -1.6% | 9,100 |
2023/01/18 | 2,490 | 2,557 | 2,479 | 2,551 | +73 | +2.9% | 20,600 |
2023/01/17 | 2,426 | 2,489 | 2,426 | 2,478 | +52 | +2.1% | 20,200 |
2023/01/16 | 2,379 | 2,440 | 2,376 | 2,426 | +28 | +1.2% | 13,300 |
2023/01/13 | 2,415 | 2,438 | 2,373 | 2,398 | -45 | -1.8% | 41,100 |
2023/01/12 | 2,468 | 2,472 | 2,437 | 2,443 | -20 | -0.8% | 11,400 |
2023/01/11 | 2,499 | 2,530 | 2,457 | 2,463 | -25 | -1% | 17,200 |
2023/01/10 | 2,473 | 2,524 | 2,468 | 2,488 | +30 | +1.2% | 18,700 |
2023/01/06 | 2,407 | 2,475 | 2,398 | 2,458 | +22 | +0.9% | 23,500 |
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 |
451~
500
件表示中 / 4847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 | 206,900円 | +17.9% | -15.9% | 3.91% | 7.81倍 | 0.92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 |
MacbeeP | 264,400円 | +21.8% | +21.9% | 1.36% | 13.57倍 | 3.71倍 |
|
LTV(顧客生涯価値)予測を基にWeb広告による集客支援を展開。Web接客、解約防止も |
シーティーエス | 91,800円 | +8.2% | +5.9% | 2.72% | 19.15倍 | 3.11倍 |
|
建設ICTの専門会社。現場向けITインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は6カ国に進出。独立系 |
NJS | 366,000円 | +2.2% | +73.1% | 2.60% | 16.58倍 | 1.31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