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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,507 | 2,525 | 2,474 | 2,486 | +4 | +0.2% | 120,100 |
| 2024/02/22 | 2,502 | 2,523 | 2,463 | 2,482 | -12 | -0.5% | 77,500 |
| 2024/02/21 | 2,500 | 2,523 | 2,491 | 2,494 | -6 | -0.2% | 79,000 |
| 2024/02/20 | 2,489 | 2,520 | 2,489 | 2,500 | +45 | +1.8% | 123,800 |
| 2024/02/19 | 2,441 | 2,479 | 2,426 | 2,455 | +22 | +0.9% | 120,300 |
| 2024/02/16 | 2,450 | 2,450 | 2,407 | 2,433 | -9 | -0.4% | 173,200 |
| 2024/02/15 | 2,410 | 2,461 | 2,387 | 2,442 | +57 | +2.4% | 249,200 |
| 2024/02/14 | 2,462 | 2,462 | 2,353 | 2,385 | -105 | -4.2% | 475,300 |
| 2024/02/13 | 2,462 | 2,525 | 2,448 | 2,490 | -595 | -19.3% | 544,200 |
| 2024/02/09 | 3,080 | 3,130 | 3,065 | 3,085 | +40 | +1.3% | 113,300 |
| 2024/02/08 | 3,035 | 3,075 | 3,000 | 3,045 | +5 | +0.2% | 62,400 |
| 2024/02/07 | 3,020 | 3,045 | 3,020 | 3,040 | +20 | +0.7% | 44,100 |
| 2024/02/06 | 3,050 | 3,065 | 3,020 | 3,020 | -30 | -1% | 38,800 |
| 2024/02/05 | 3,050 | 3,080 | 3,015 | 3,050 | +15 | +0.5% | 92,000 |
| 2024/02/02 | 3,010 | 3,065 | 2,990 | 3,035 | +35 | +1.2% | 61,400 |
| 2024/02/01 | 2,984 | 3,015 | 2,968 | 3,000 | -20 | -0.7% | 38,100 |
| 2024/01/31 | 3,025 | 3,035 | 2,997 | 3,020 | -20 | -0.7% | 52,400 |
| 2024/01/30 | 3,080 | 3,085 | 3,025 | 3,040 | -20 | -0.7% | 41,200 |
| 2024/01/29 | 3,010 | 3,075 | 2,986 | 3,060 | +91 | +3.1% | 102,100 |
| 2024/01/26 | 2,995 | 3,025 | 2,966 | 2,969 | -30 | -1% | 68,000 |
| 2024/01/25 | 2,906 | 3,015 | 2,901 | 2,999 | +75 | +2.6% | 116,000 |
| 2024/01/24 | 2,913 | 2,939 | 2,897 | 2,924 | ±0 | ±0% | 50,500 |
| 2024/01/23 | 2,945 | 2,965 | 2,914 | 2,924 | -19 | -0.6% | 48,800 |
| 2024/01/22 | 2,920 | 2,946 | 2,896 | 2,943 | +35 | +1.2% | 57,700 |
| 2024/01/19 | 2,865 | 2,913 | 2,860 | 2,908 | +45 | +1.6% | 62,600 |
| 2024/01/18 | 2,850 | 2,874 | 2,850 | 2,863 | +18 | +0.6% | 32,800 |
| 2024/01/17 | 2,845 | 2,881 | 2,827 | 2,845 | +1 | ±0% | 88,800 |
| 2024/01/16 | 2,836 | 2,861 | 2,832 | 2,844 | -20 | -0.7% | 38,600 |
| 2024/01/15 | 2,860 | 2,872 | 2,838 | 2,864 | -2 | -0.1% | 55,500 |
| 2024/01/12 | 2,894 | 2,902 | 2,849 | 2,866 | -25 | -0.9% | 69,900 |
| 2024/01/11 | 2,885 | 2,905 | 2,857 | 2,891 | +53 | +1.9% | 112,200 |
| 2024/01/10 | 2,829 | 2,850 | 2,803 | 2,838 | +19 | +0.7% | 93,900 |
| 2024/01/09 | 2,755 | 2,819 | 2,750 | 2,819 | +78 | +2.8% | 137,400 |
| 2024/01/05 | 2,752 | 2,773 | 2,730 | 2,741 | +1 | ±0% | 100,400 |
| 2024/01/04 | 2,708 | 2,740 | 2,687 | 2,740 | +12 | +0.4% | 101,700 |
| 2023/12/29 | 2,708 | 2,728 | 2,698 | 2,728 | +2 | +0.1% | 118,800 |
| 2023/12/28 | 2,608 | 2,726 | 2,607 | 2,726 | -35 | -1.3% | 206,100 |
| 2023/12/27 | 2,743 | 2,772 | 2,727 | 2,761 | +18 | +0.7% | 267,500 |
| 2023/12/26 | 2,765 | 2,769 | 2,733 | 2,743 | -7 | -0.3% | 74,000 |
| 2023/12/25 | 2,834 | 2,834 | 2,746 | 2,750 | -63 | -2.2% | 98,700 |
| 2023/12/22 | 2,780 | 2,825 | 2,780 | 2,813 | +33 | +1.2% | 140,800 |
| 2023/12/21 | 2,745 | 2,790 | 2,737 | 2,780 | +11 | +0.4% | 71,400 |
| 2023/12/20 | 2,788 | 2,818 | 2,762 | 2,769 | -10 | -0.4% | 88,700 |
| 2023/12/19 | 2,778 | 2,793 | 2,751 | 2,779 | +8 | +0.3% | 82,800 |
| 2023/12/18 | 2,794 | 2,813 | 2,765 | 2,771 | -46 | -1.6% | 119,900 |
| 2023/12/15 | 2,759 | 2,818 | 2,750 | 2,817 | +82 | +3% | 254,000 |
| 2023/12/14 | 2,750 | 2,762 | 2,721 | 2,735 | +1 | ±0% | 100,600 |
| 2023/12/13 | 2,748 | 2,750 | 2,702 | 2,734 | +11 | +0.4% | 109,000 |
| 2023/12/12 | 2,758 | 2,764 | 2,723 | 2,723 | -28 | -1% | 71,500 |
| 2023/12/11 | 2,721 | 2,755 | 2,707 | 2,751 | +80 | +3% | 118,600 |
51～
100
件表示中 / 4713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 | 238,800円 | +17.9% | -15.9% | 3.39% | 8.87倍 | 1.04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 |
| リソー教育 | 27,500円 | +5.4% | +2.1% | 3.64% | 24.82倍 | 4.97倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| 丹青社 | 87,900円 | +2.2% | +2.6% | 3.41% | 15.02倍 | 1.33倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| イチネンＨＤ | 169,200円 | +15.7% | -4.9% | 3.55% | 7.14倍 | 0.67倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ＣＳＰ | 275,700円 | +1.8% | +0.4% | 2.18% | 14.12倍 | 1.08倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
