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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,469 | 2,499 | 2,438 | 2,499 | +19 | +0.8% | 41,800 |
2021/03/02 | 2,547 | 2,569 | 2,444 | 2,480 | -52 | -2.1% | 58,100 |
2021/03/01 | 2,528 | 2,582 | 2,493 | 2,532 | +43 | +1.7% | 74,000 |
2021/02/26 | 2,490 | 2,548 | 2,477 | 2,489 | -49 | -1.9% | 78,600 |
2021/02/25 | 2,516 | 2,559 | 2,497 | 2,538 | +69 | +2.8% | 51,500 |
2021/02/24 | 2,469 | 2,519 | 2,441 | 2,469 | +4 | +0.2% | 83,600 |
2021/02/22 | 2,418 | 2,498 | 2,418 | 2,465 | +106 | +4.5% | 96,500 |
2021/02/19 | 2,351 | 2,423 | 2,314 | 2,359 | +8 | +0.3% | 70,700 |
2021/02/18 | 2,389 | 2,412 | 2,329 | 2,351 | -49 | -2% | 80,300 |
2021/02/17 | 2,288 | 2,420 | 2,258 | 2,400 | +134 | +5.9% | 152,300 |
2021/02/16 | 2,262 | 2,297 | 2,250 | 2,266 | -4 | -0.2% | 52,900 |
2021/02/15 | 2,301 | 2,339 | 2,258 | 2,270 | -27 | -1.2% | 76,700 |
2021/02/12 | 2,194 | 2,304 | 2,194 | 2,297 | +110 | +5% | 163,900 |
2021/02/10 | 2,089 | 2,215 | 2,073 | 2,187 | +105 | +5% | 222,700 |
2021/02/09 | 1,960 | 2,128 | 1,908 | 2,082 | +59 | +2.9% | 338,100 |
2021/02/08 | 2,000 | 2,044 | 1,996 | 2,023 | +36 | +1.8% | 100,900 |
2021/02/05 | 1,963 | 2,012 | 1,958 | 1,987 | +29 | +1.5% | 67,900 |
2021/02/04 | 1,952 | 1,963 | 1,943 | 1,958 | +9 | +0.5% | 33,500 |
2021/02/03 | 1,911 | 1,964 | 1,911 | 1,949 | +14 | +0.7% | 40,300 |
2021/02/02 | 1,898 | 1,939 | 1,881 | 1,935 | +54 | +2.9% | 40,500 |
2021/02/01 | 1,876 | 1,900 | 1,859 | 1,881 | -19 | -1% | 55,900 |
2021/01/29 | 1,939 | 1,958 | 1,900 | 1,900 | -39 | -2% | 37,100 |
2021/01/28 | 1,913 | 1,944 | 1,900 | 1,939 | -28 | -1.4% | 65,500 |
2021/01/27 | 1,946 | 1,983 | 1,946 | 1,967 | +25 | +1.3% | 46,000 |
2021/01/26 | 1,967 | 1,969 | 1,936 | 1,942 | -25 | -1.3% | 24,300 |
2021/01/25 | 1,947 | 1,972 | 1,947 | 1,967 | +20 | +1% | 35,500 |
2021/01/22 | 1,940 | 1,965 | 1,931 | 1,947 | -5 | -0.3% | 48,600 |
2021/01/21 | 1,893 | 1,954 | 1,893 | 1,952 | +47 | +2.5% | 83,200 |
2021/01/20 | 1,870 | 1,906 | 1,870 | 1,905 | +46 | +2.5% | 96,000 |
2021/01/19 | 1,857 | 1,866 | 1,832 | 1,859 | -15 | -0.8% | 132,800 |
2021/01/18 | 1,843 | 1,880 | 1,818 | 1,874 | +19 | +1% | 99,100 |
2021/01/15 | 1,875 | 1,887 | 1,845 | 1,855 | -16 | -0.9% | 113,400 |
2021/01/14 | 1,895 | 1,913 | 1,869 | 1,871 | -21 | -1.1% | 67,900 |
2021/01/13 | 1,899 | 1,918 | 1,886 | 1,892 | -26 | -1.4% | 43,400 |
2021/01/12 | 1,902 | 1,938 | 1,884 | 1,918 | +11 | +0.6% | 57,100 |
2021/01/08 | 1,904 | 1,922 | 1,899 | 1,907 | +2 | +0.1% | 39,800 |
901~
950
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