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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,893 | 2,954 | 2,880 | 2,940 | +97 | +3.4% | 45,700 |
2021/10/29 | 2,825 | 2,870 | 2,792 | 2,843 | +18 | +0.6% | 28,400 |
2021/10/28 | 2,840 | 2,840 | 2,778 | 2,825 | -53 | -1.8% | 40,200 |
2021/10/27 | 2,905 | 2,914 | 2,868 | 2,878 | -62 | -2.1% | 20,600 |
2021/10/26 | 2,870 | 2,942 | 2,847 | 2,940 | +91 | +3.2% | 14,100 |
2021/10/25 | 2,840 | 2,871 | 2,835 | 2,849 | -5 | -0.2% | 14,500 |
2021/10/22 | 2,870 | 2,901 | 2,847 | 2,854 | -36 | -1.2% | 20,900 |
2021/10/21 | 2,908 | 2,911 | 2,875 | 2,890 | +3 | +0.1% | 27,300 |
2021/10/20 | 2,881 | 2,897 | 2,862 | 2,887 | +6 | +0.2% | 27,600 |
2021/10/19 | 2,905 | 2,919 | 2,869 | 2,881 | -36 | -1.2% | 33,300 |
2021/10/18 | 2,929 | 2,950 | 2,902 | 2,917 | -17 | -0.6% | 32,700 |
2021/10/15 | 2,896 | 2,941 | 2,886 | 2,934 | +48 | +1.7% | 21,700 |
2021/10/14 | 2,886 | 2,886 | 2,859 | 2,886 | ±0 | ±0% | 10,000 |
2021/10/13 | 2,916 | 2,941 | 2,879 | 2,886 | -26 | -0.9% | 29,600 |
2021/10/12 | 2,917 | 2,917 | 2,874 | 2,912 | -5 | -0.2% | 20,500 |
2021/10/11 | 2,869 | 2,939 | 2,869 | 2,917 | +70 | +2.5% | 32,400 |
2021/10/08 | 2,818 | 2,870 | 2,815 | 2,847 | +72 | +2.6% | 30,800 |
2021/10/07 | 2,763 | 2,816 | 2,728 | 2,775 | +37 | +1.4% | 37,600 |
2021/10/06 | 2,786 | 2,820 | 2,738 | 2,738 | -35 | -1.3% | 50,800 |
2021/10/05 | 2,755 | 2,798 | 2,686 | 2,773 | -8 | -0.3% | 58,500 |
2021/10/04 | 2,820 | 2,902 | 2,742 | 2,781 | -38 | -1.3% | 37,900 |
2021/10/01 | 2,850 | 2,900 | 2,796 | 2,819 | -71 | -2.5% | 58,700 |
2021/09/30 | 2,944 | 2,958 | 2,868 | 2,890 | -24 | -0.8% | 38,700 |
2021/09/29 | 2,850 | 2,927 | 2,850 | 2,914 | +19 | +0.7% | 54,100 |
2021/09/28 | 2,958 | 2,958 | 2,870 | 2,895 | -27 | -0.9% | 34,000 |
2021/09/27 | 2,890 | 2,943 | 2,890 | 2,922 | +70 | +2.5% | 28,100 |
2021/09/24 | 2,829 | 2,860 | 2,811 | 2,852 | +73 | +2.6% | 36,200 |
2021/09/22 | 2,779 | 2,804 | 2,761 | 2,779 | -15 | -0.5% | 30,200 |
2021/09/21 | 2,831 | 2,831 | 2,771 | 2,794 | -87 | -3% | 48,100 |
2021/09/17 | 2,834 | 2,884 | 2,834 | 2,881 | +51 | +1.8% | 33,900 |
2021/09/16 | 2,872 | 2,900 | 2,757 | 2,830 | -42 | -1.5% | 47,800 |
2021/09/15 | 2,950 | 2,967 | 2,842 | 2,872 | -96 | -3.2% | 42,700 |
2021/09/14 | 3,025 | 3,025 | 2,951 | 2,968 | -37 | -1.2% | 53,600 |
2021/09/13 | 2,977 | 3,005 | 2,965 | 3,005 | +19 | +0.6% | 23,800 |
2021/09/10 | 2,927 | 2,986 | 2,902 | 2,986 | +94 | +3.3% | 38,400 |
2021/09/09 | 2,859 | 2,908 | 2,858 | 2,892 | +33 | +1.2% | 32,300 |
2021/09/08 | 2,810 | 2,859 | 2,791 | 2,859 | +58 | +2.1% | 42,800 |
2021/09/07 | 2,755 | 2,817 | 2,755 | 2,801 | +66 | +2.4% | 50,400 |
2021/09/06 | 2,704 | 2,748 | 2,693 | 2,735 | +58 | +2.2% | 39,500 |
2021/09/03 | 2,638 | 2,703 | 2,638 | 2,677 | +39 | +1.5% | 56,900 |
2021/09/02 | 2,660 | 2,661 | 2,604 | 2,638 | -25 | -0.9% | 47,700 |
2021/09/01 | 2,632 | 2,669 | 2,624 | 2,663 | +60 | +2.3% | 28,800 |
2021/08/31 | 2,612 | 2,662 | 2,584 | 2,603 | -9 | -0.3% | 60,000 |
2021/08/30 | 2,588 | 2,617 | 2,581 | 2,612 | +48 | +1.9% | 26,300 |
2021/08/27 | 2,574 | 2,574 | 2,525 | 2,564 | -34 | -1.3% | 29,400 |
2021/08/26 | 2,614 | 2,650 | 2,585 | 2,598 | +7 | +0.3% | 41,800 |
2021/08/25 | 2,609 | 2,628 | 2,581 | 2,591 | -26 | -1% | 39,400 |
2021/08/24 | 2,559 | 2,650 | 2,559 | 2,617 | +89 | +3.5% | 65,100 |
2021/08/23 | 2,484 | 2,535 | 2,467 | 2,528 | +44 | +1.8% | 46,600 |
2021/08/20 | 2,516 | 2,553 | 2,462 | 2,484 | -32 | -1.3% | 71,100 |
751~
800
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