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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,757 | 2,779 | 2,741 | 2,757 | ±0 | ±0% | 19,900 |
2021/06/04 | 2,755 | 2,790 | 2,746 | 2,757 | -26 | -0.9% | 24,100 |
2021/06/03 | 2,735 | 2,800 | 2,735 | 2,783 | +75 | +2.8% | 42,300 |
2021/06/02 | 2,635 | 2,731 | 2,635 | 2,708 | +42 | +1.6% | 53,400 |
2021/06/01 | 2,597 | 2,670 | 2,566 | 2,666 | +69 | +2.7% | 47,700 |
2021/05/31 | 2,607 | 2,626 | 2,581 | 2,597 | -81 | -3% | 71,700 |
2021/05/28 | 2,726 | 2,756 | 2,678 | 2,678 | -8 | -0.3% | 72,700 |
2021/05/27 | 2,687 | 2,718 | 2,646 | 2,686 | ±0 | ±0% | 62,400 |
2021/05/26 | 2,710 | 2,721 | 2,680 | 2,686 | -42 | -1.5% | 37,600 |
2021/05/25 | 2,777 | 2,789 | 2,724 | 2,728 | -49 | -1.8% | 43,700 |
2021/05/24 | 2,801 | 2,835 | 2,775 | 2,777 | +11 | +0.4% | 41,500 |
2021/05/21 | 2,754 | 2,782 | 2,737 | 2,766 | +11 | +0.4% | 31,000 |
2021/05/20 | 2,729 | 2,792 | 2,718 | 2,755 | +44 | +1.6% | 42,200 |
2021/05/19 | 2,664 | 2,713 | 2,629 | 2,711 | +26 | +1% | 39,200 |
2021/05/18 | 2,683 | 2,727 | 2,675 | 2,685 | +11 | +0.4% | 41,100 |
2021/05/17 | 2,700 | 2,737 | 2,640 | 2,674 | +2 | +0.1% | 64,600 |
2021/05/14 | 2,760 | 2,760 | 2,647 | 2,672 | -44 | -1.6% | 89,600 |
2021/05/13 | 2,682 | 2,796 | 2,653 | 2,716 | +2 | +0.1% | 104,600 |
2021/05/12 | 2,750 | 2,754 | 2,696 | 2,714 | -16 | -0.6% | 45,800 |
2021/05/11 | 2,783 | 2,789 | 2,728 | 2,730 | -51 | -1.8% | 66,400 |
2021/05/10 | 2,826 | 2,854 | 2,773 | 2,781 | -45 | -1.6% | 23,500 |
2021/05/07 | 2,831 | 2,855 | 2,810 | 2,826 | +8 | +0.3% | 22,700 |
2021/05/06 | 2,783 | 2,850 | 2,783 | 2,818 | +35 | +1.3% | 56,200 |
2021/04/30 | 2,744 | 2,818 | 2,744 | 2,783 | +48 | +1.8% | 56,300 |
2021/04/28 | 2,710 | 2,777 | 2,710 | 2,735 | +25 | +0.9% | 41,100 |
2021/04/27 | 2,773 | 2,779 | 2,705 | 2,710 | -90 | -3.2% | 85,300 |
2021/04/26 | 2,859 | 2,874 | 2,788 | 2,800 | -77 | -2.7% | 51,100 |
2021/04/23 | 2,892 | 2,921 | 2,867 | 2,877 | -28 | -1% | 17,800 |
2021/04/22 | 2,902 | 2,917 | 2,875 | 2,905 | +36 | +1.3% | 13,600 |
2021/04/21 | 2,878 | 2,950 | 2,842 | 2,869 | -33 | -1.1% | 47,600 |
2021/04/20 | 2,963 | 2,984 | 2,902 | 2,902 | -90 | -3% | 45,900 |
2021/04/19 | 3,045 | 3,080 | 2,990 | 2,992 | -3 | -0.1% | 54,300 |
2021/04/16 | 3,015 | 3,130 | 2,977 | 2,995 | +12 | +0.4% | 72,800 |
2021/04/15 | 2,924 | 3,020 | 2,924 | 2,983 | +96 | +3.3% | 75,500 |
2021/04/14 | 2,918 | 2,918 | 2,869 | 2,887 | -2 | -0.1% | 35,100 |
2021/04/13 | 2,881 | 2,917 | 2,881 | 2,889 | +11 | +0.4% | 30,300 |
2021/04/12 | 2,873 | 2,930 | 2,866 | 2,878 | +5 | +0.2% | 32,600 |
2021/04/09 | 2,836 | 2,877 | 2,818 | 2,873 | +45 | +1.6% | 28,800 |
2021/04/08 | 2,853 | 2,855 | 2,818 | 2,828 | -75 | -2.6% | 27,900 |
2021/04/07 | 2,809 | 2,903 | 2,797 | 2,903 | +94 | +3.3% | 38,500 |
2021/04/06 | 2,863 | 2,863 | 2,775 | 2,809 | -28 | -1% | 39,200 |
2021/04/05 | 2,845 | 2,849 | 2,816 | 2,837 | -28 | -1% | 29,500 |
2021/04/02 | 2,890 | 2,890 | 2,823 | 2,865 | +23 | +0.8% | 23,800 |
2021/04/01 | 2,852 | 2,880 | 2,815 | 2,842 | -25 | -0.9% | 35,000 |
2021/03/31 | 2,914 | 2,935 | 2,867 | 2,867 | -56 | -1.9% | 31,200 |
2021/03/30 | 2,857 | 2,980 | 2,856 | 2,923 | +33 | +1.1% | 43,500 |
2021/03/29 | 2,949 | 2,987 | 2,855 | 2,890 | -32 | -1.1% | 52,000 |
2021/03/26 | 2,816 | 2,926 | 2,816 | 2,922 | +118 | +4.2% | 61,000 |
2021/03/25 | 2,716 | 2,825 | 2,716 | 2,804 | +117 | +4.4% | 42,400 |
2021/03/24 | 2,766 | 2,783 | 2,682 | 2,687 | -129 | -4.6% | 62,400 |
851~
900
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