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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 2,858 | 2,877 | 2,810 | 2,816 | -42 | -1.5% | 42,400 |
2021/03/22 | 2,904 | 2,949 | 2,854 | 2,858 | -29 | -1% | 65,000 |
2021/03/19 | 2,817 | 2,910 | 2,812 | 2,887 | +70 | +2.5% | 74,600 |
2021/03/18 | 2,752 | 2,830 | 2,751 | 2,817 | +75 | +2.7% | 49,200 |
2021/03/17 | 2,775 | 2,811 | 2,742 | 2,742 | -58 | -2.1% | 65,900 |
2021/03/16 | 2,801 | 2,832 | 2,779 | 2,800 | +9 | +0.3% | 27,300 |
2021/03/15 | 2,800 | 2,818 | 2,740 | 2,791 | +28 | +1% | 50,900 |
2021/03/12 | 2,735 | 2,780 | 2,687 | 2,763 | -1 | ±0% | 106,500 |
2021/03/11 | 2,674 | 2,764 | 2,671 | 2,764 | +91 | +3.4% | 57,300 |
2021/03/10 | 2,671 | 2,676 | 2,616 | 2,673 | +19 | +0.7% | 39,500 |
2021/03/09 | 2,649 | 2,697 | 2,599 | 2,654 | +45 | +1.7% | 76,600 |
2021/03/08 | 2,534 | 2,626 | 2,534 | 2,609 | +90 | +3.6% | 88,000 |
2021/03/05 | 2,500 | 2,519 | 2,450 | 2,519 | -5 | -0.2% | 55,000 |
2021/03/04 | 2,490 | 2,529 | 2,460 | 2,524 | +25 | +1% | 47,700 |
851~
900
件表示中 / 4833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 | 192,800円 | +17.9% | -15.9% | 4.20% | 7.28倍 | 0.86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 |
スタジオアリス | 203,900円 | +1.1% | +13.7% | 2.45% | 27.70倍 | 1.23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 |
KNTCT | 130,700円 | +11.6% | -6.0% | 0.00% | 4.77倍 | 17.18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 |
ステップ | 204,900円 | +4.1% | +4.1% | 3.95% | 12.81倍 | 1.24倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
アイロムG | 277,800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 |
市場注目の銘柄
チャート関連のコラム