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 |
---|---|---|---|---|---|---|---|
2022/08/08 | 2,440 | 2,443 | 2,382 | 2,423 | +1 | ±0% | 23,900 |
2022/08/05 | 2,409 | 2,428 | 2,390 | 2,422 | +29 | +1.2% | 24,900 |
2022/08/04 | 2,389 | 2,399 | 2,355 | 2,393 | +4 | +0.2% | 15,000 |
2022/08/03 | 2,408 | 2,428 | 2,362 | 2,389 | +4 | +0.2% | 20,200 |
2022/08/02 | 2,435 | 2,435 | 2,364 | 2,385 | -52 | -2.1% | 25,800 |
2022/08/01 | 2,379 | 2,442 | 2,379 | 2,437 | +62 | +2.6% | 25,600 |
2022/07/29 | 2,391 | 2,397 | 2,367 | 2,375 | +9 | +0.4% | 16,700 |
2022/07/28 | 2,367 | 2,369 | 2,304 | 2,366 | +25 | +1.1% | 34,800 |
2022/07/27 | 2,340 | 2,366 | 2,315 | 2,341 | -7 | -0.3% | 25,800 |
2022/07/26 | 2,330 | 2,355 | 2,313 | 2,348 | +18 | +0.8% | 7,800 |
2022/07/25 | 2,367 | 2,367 | 2,320 | 2,330 | -37 | -1.6% | 11,100 |
2022/07/22 | 2,342 | 2,379 | 2,325 | 2,367 | +25 | +1.1% | 14,400 |
2022/07/21 | 2,319 | 2,349 | 2,318 | 2,342 | -3 | -0.1% | 12,200 |
2022/07/20 | 2,299 | 2,353 | 2,285 | 2,345 | +76 | +3.3% | 22,800 |
2022/07/19 | 2,264 | 2,274 | 2,248 | 2,269 | +12 | +0.5% | 10,400 |
2022/07/15 | 2,260 | 2,276 | 2,237 | 2,257 | -3 | -0.1% | 12,300 |
2022/07/14 | 2,274 | 2,279 | 2,249 | 2,260 | -22 | -1% | 13,300 |
2022/07/13 | 2,241 | 2,285 | 2,241 | 2,282 | +44 | +2% | 17,000 |
2022/07/12 | 2,275 | 2,275 | 2,232 | 2,238 | -49 | -2.1% | 13,200 |
2022/07/11 | 2,281 | 2,304 | 2,269 | 2,287 | +24 | +1.1% | 21,800 |
2022/07/08 | 2,259 | 2,282 | 2,242 | 2,263 | -12 | -0.5% | 25,300 |
2022/07/07 | 2,263 | 2,289 | 2,245 | 2,275 | +12 | +0.5% | 12,700 |
2022/07/06 | 2,242 | 2,273 | 2,222 | 2,263 | -2 | -0.1% | 20,800 |
2022/07/05 | 2,245 | 2,273 | 2,237 | 2,265 | +41 | +1.8% | 18,000 |
2022/07/04 | 2,182 | 2,224 | 2,182 | 2,224 | +47 | +2.2% | 12,200 |
2022/07/01 | 2,215 | 2,215 | 2,161 | 2,177 | -35 | -1.6% | 22,000 |
2022/06/30 | 2,210 | 2,238 | 2,184 | 2,212 | +18 | +0.8% | 33,700 |
2022/06/29 | 2,145 | 2,199 | 2,096 | 2,194 | +49 | +2.3% | 60,500 |
2022/06/28 | 2,144 | 2,153 | 2,119 | 2,145 | -8 | -0.4% | 27,500 |
2022/06/27 | 2,166 | 2,166 | 2,121 | 2,153 | +15 | +0.7% | 24,500 |
2022/06/24 | 2,120 | 2,144 | 2,111 | 2,138 | +17 | +0.8% | 21,900 |
2022/06/23 | 2,130 | 2,171 | 2,119 | 2,121 | -9 | -0.4% | 14,800 |
2022/06/22 | 2,115 | 2,139 | 2,096 | 2,130 | +15 | +0.7% | 22,800 |
2022/06/21 | 2,050 | 2,140 | 2,050 | 2,115 | +67 | +3.3% | 15,900 |
2022/06/20 | 2,130 | 2,130 | 2,023 | 2,048 | -79 | -3.7% | 35,000 |
2022/06/17 | 2,211 | 2,215 | 2,120 | 2,127 | -151 | -6.6% | 55,200 |
2022/06/16 | 2,303 | 2,322 | 2,273 | 2,278 | -21 | -0.9% | 27,100 |
2022/06/15 | 2,310 | 2,326 | 2,292 | 2,299 | -14 | -0.6% | 18,100 |
2022/06/14 | 2,313 | 2,320 | 2,286 | 2,313 | -30 | -1.3% | 36,200 |
2022/06/13 | 2,312 | 2,373 | 2,312 | 2,343 | -40 | -1.7% | 32,900 |
2022/06/10 | 2,399 | 2,416 | 2,378 | 2,383 | -32 | -1.3% | 22,200 |
2022/06/09 | 2,376 | 2,416 | 2,367 | 2,415 | +39 | +1.6% | 36,800 |
2022/06/08 | 2,395 | 2,399 | 2,371 | 2,376 | -4 | -0.2% | 35,600 |
2022/06/07 | 2,370 | 2,389 | 2,355 | 2,380 | +9 | +0.4% | 30,900 |
2022/06/06 | 2,360 | 2,385 | 2,345 | 2,371 | -22 | -0.9% | 18,900 |
2022/06/03 | 2,392 | 2,419 | 2,383 | 2,393 | +25 | +1.1% | 30,300 |
2022/06/02 | 2,401 | 2,401 | 2,347 | 2,368 | -47 | -1.9% | 22,200 |
2022/06/01 | 2,334 | 2,445 | 2,334 | 2,415 | +62 | +2.6% | 62,400 |
2022/05/31 | 2,350 | 2,360 | 2,290 | 2,353 | ±0 | ±0% | 291,800 |
2022/05/30 | 2,319 | 2,363 | 2,296 | 2,353 | +80 | +3.5% | 67,000 |
551~
600
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