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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,900 | 1,942 | 1,900 | 1,905 | +12 | +0.6% | 71,800 |
2021/01/06 | 1,926 | 1,938 | 1,889 | 1,893 | -20 | -1% | 37,600 |
2021/01/05 | 1,874 | 1,914 | 1,850 | 1,913 | +24 | +1.3% | 77,300 |
2021/01/04 | 1,959 | 1,999 | 1,885 | 1,889 | -70 | -3.6% | 96,700 |
2020/12/30 | 1,930 | 1,972 | 1,911 | 1,959 | +20 | +1% | 97,300 |
2020/12/29 | 1,927 | 1,966 | 1,910 | 1,939 | -117 | -5.7% | 189,300 |
2020/12/28 | 2,100 | 2,102 | 2,051 | 2,056 | -23 | -1.1% | 188,100 |
2020/12/25 | 2,088 | 2,103 | 2,046 | 2,079 | +11 | +0.5% | 79,700 |
2020/12/24 | 2,074 | 2,093 | 2,068 | 2,068 | -4 | -0.2% | 61,200 |
2020/12/23 | 2,050 | 2,077 | 2,045 | 2,072 | +39 | +1.9% | 84,200 |
2020/12/22 | 2,060 | 2,080 | 2,021 | 2,033 | -44 | -2.1% | 95,200 |
2020/12/21 | 2,101 | 2,105 | 2,068 | 2,077 | -18 | -0.9% | 83,400 |
2020/12/18 | 2,100 | 2,115 | 2,091 | 2,095 | -17 | -0.8% | 76,100 |
2020/12/17 | 2,137 | 2,137 | 2,105 | 2,112 | -24 | -1.1% | 42,400 |
2020/12/16 | 2,164 | 2,164 | 2,118 | 2,136 | -1 | ±0% | 71,200 |
2020/12/15 | 2,106 | 2,157 | 2,102 | 2,137 | +33 | +1.6% | 93,200 |
2020/12/14 | 2,066 | 2,117 | 2,055 | 2,104 | +42 | +2% | 76,500 |
2020/12/11 | 2,090 | 2,100 | 2,056 | 2,062 | -32 | -1.5% | 78,600 |
2020/12/10 | 2,059 | 2,104 | 2,045 | 2,094 | +30 | +1.5% | 77,200 |
2020/12/09 | 2,056 | 2,085 | 2,049 | 2,064 | +8 | +0.4% | 92,300 |
2020/12/08 | 2,033 | 2,067 | 2,008 | 2,056 | +17 | +0.8% | 88,000 |
2020/12/07 | 2,110 | 2,110 | 2,038 | 2,039 | -61 | -2.9% | 161,000 |
2020/12/04 | 2,075 | 2,118 | 2,075 | 2,100 | +32 | +1.5% | 92,100 |
2020/12/03 | 2,099 | 2,099 | 2,052 | 2,068 | -20 | -1% | 106,200 |
2020/12/02 | 2,096 | 2,097 | 2,064 | 2,088 | +7 | +0.3% | 82,600 |
2020/12/01 | 2,049 | 2,090 | 2,041 | 2,081 | +47 | +2.3% | 73,500 |
2020/11/30 | 2,070 | 2,077 | 2,034 | 2,034 | +4 | +0.2% | 113,500 |
2020/11/27 | 1,999 | 2,030 | 1,996 | 2,030 | +42 | +2.1% | 78,300 |
2020/11/26 | 1,968 | 1,991 | 1,957 | 1,988 | +25 | +1.3% | 52,900 |
2020/11/25 | 1,972 | 2,023 | 1,963 | 1,963 | -17 | -0.9% | 84,600 |
2020/11/24 | 1,979 | 1,997 | 1,960 | 1,980 | +30 | +1.5% | 89,500 |
2020/11/20 | 1,882 | 1,950 | 1,882 | 1,950 | +50 | +2.6% | 48,000 |
2020/11/19 | 1,941 | 1,945 | 1,885 | 1,900 | -41 | -2.1% | 127,100 |
2020/11/18 | 1,972 | 1,972 | 1,932 | 1,941 | -49 | -2.5% | 116,300 |
2020/11/17 | 2,033 | 2,045 | 1,990 | 1,990 | -42 | -2.1% | 82,100 |
2020/11/16 | 2,019 | 2,032 | 1,992 | 2,032 | +37 | +1.9% | 85,100 |
2020/11/13 | 1,999 | 2,007 | 1,971 | 1,995 | -10 | -0.5% | 72,400 |
2020/11/12 | 1,970 | 2,009 | 1,952 | 2,005 | +32 | +1.6% | 138,700 |
2020/11/11 | 2,028 | 2,030 | 1,956 | 1,973 | -10 | -0.5% | 178,700 |
2020/11/10 | 2,080 | 2,115 | 1,971 | 1,983 | -283 | -12.5% | 327,100 |
2020/11/09 | 2,269 | 2,269 | 2,227 | 2,266 | +13 | +0.6% | 113,100 |
2020/11/06 | 2,259 | 2,267 | 2,220 | 2,253 | +9 | +0.4% | 51,300 |
2020/11/05 | 2,217 | 2,262 | 2,178 | 2,244 | +43 | +2% | 108,800 |
2020/11/04 | 2,195 | 2,228 | 2,173 | 2,201 | +42 | +1.9% | 72,200 |
2020/11/02 | 2,114 | 2,180 | 2,114 | 2,159 | +45 | +2.1% | 59,200 |
2020/10/30 | 2,202 | 2,202 | 2,101 | 2,114 | -104 | -4.7% | 84,700 |
2020/10/29 | 2,170 | 2,223 | 2,153 | 2,218 | -2 | -0.1% | 63,900 |
2020/10/28 | 2,248 | 2,251 | 2,205 | 2,220 | -8 | -0.4% | 48,900 |
2020/10/27 | 2,198 | 2,228 | 2,140 | 2,228 | -20 | -0.9% | 63,000 |
2020/10/26 | 2,300 | 2,326 | 2,242 | 2,248 | -49 | -2.1% | 60,200 |
951~
1000
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