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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,061 | 2,141 | 2,061 | 2,141 | +101 | +5% | 77,800 |
2020/10/02 | 2,172 | 2,172 | 2,012 | 2,040 | - | - | 95,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,092 | 2,158 | 2,081 | 2,091 | +9 | +0.4% | 110,100 |
2020/09/29 | 2,038 | 2,085 | 2,031 | 2,082 | +44 | +2.2% | 54,200 |
2020/09/28 | 2,033 | 2,044 | 1,988 | 2,038 | +45 | +2.3% | 63,200 |
2020/09/25 | 1,965 | 1,995 | 1,957 | 1,993 | +28 | +1.4% | 48,600 |
2020/09/24 | 2,023 | 2,026 | 1,948 | 1,965 | -58 | -2.9% | 81,200 |
2020/09/23 | 2,045 | 2,084 | 2,017 | 2,023 | +1 | ±0% | 104,300 |
2020/09/18 | 1,941 | 2,022 | 1,941 | 2,022 | +88 | +4.6% | 72,500 |
2020/09/17 | 2,000 | 2,005 | 1,931 | 1,934 | -56 | -2.8% | 75,500 |
2020/09/16 | 1,913 | 2,018 | 1,902 | 1,990 | +81 | +4.2% | 125,000 |
2020/09/15 | 1,866 | 1,909 | 1,825 | 1,909 | +61 | +3.3% | 56,300 |
2020/09/14 | 1,886 | 1,887 | 1,825 | 1,848 | -18 | -1% | 77,900 |
2020/09/11 | 1,877 | 1,877 | 1,842 | 1,866 | -11 | -0.6% | 45,000 |
2020/09/10 | 1,898 | 1,898 | 1,861 | 1,877 | -2 | -0.1% | 39,300 |
2020/09/09 | 1,890 | 1,901 | 1,871 | 1,879 | -41 | -2.1% | 55,900 |
2020/09/08 | 1,911 | 1,925 | 1,891 | 1,920 | +29 | +1.5% | 49,900 |
2020/09/07 | 1,839 | 1,915 | 1,839 | 1,891 | +46 | +2.5% | 75,900 |
2020/09/04 | 1,786 | 1,865 | 1,778 | 1,845 | +6 | +0.3% | 69,500 |
2020/09/03 | 1,837 | 1,852 | 1,820 | 1,839 | +21 | +1.2% | 42,900 |
2020/09/02 | 1,825 | 1,856 | 1,795 | 1,818 | +11 | +0.6% | 74,400 |
2020/09/01 | 1,772 | 1,822 | 1,765 | 1,807 | +24 | +1.3% | 38,700 |
2020/08/31 | 1,768 | 1,794 | 1,764 | 1,783 | +45 | +2.6% | 58,800 |
2020/08/28 | 1,767 | 1,830 | 1,720 | 1,738 | -15 | -0.9% | 118,800 |
2020/08/27 | 1,798 | 1,798 | 1,736 | 1,753 | -43 | -2.4% | 51,300 |
2020/08/26 | 1,768 | 1,799 | 1,734 | 1,796 | +28 | +1.6% | 46,500 |
2020/08/25 | 1,738 | 1,780 | 1,729 | 1,768 | +54 | +3.2% | 62,800 |
2020/08/24 | 1,752 | 1,752 | 1,688 | 1,714 | -19 | -1.1% | 57,400 |
2020/08/21 | 1,724 | 1,742 | 1,695 | 1,733 | +18 | +1% | 72,900 |
2020/08/20 | 1,747 | 1,805 | 1,713 | 1,715 | -34 | -1.9% | 103,500 |
2020/08/19 | 1,740 | 1,755 | 1,729 | 1,749 | +5 | +0.3% | 33,300 |
2020/08/18 | 1,780 | 1,787 | 1,738 | 1,744 | -17 | -1% | 62,400 |
2020/08/17 | 1,800 | 1,800 | 1,752 | 1,761 | -39 | -2.2% | 56,200 |
2020/08/14 | 1,833 | 1,833 | 1,780 | 1,800 | -34 | -1.9% | 75,700 |
2020/08/13 | 1,908 | 1,908 | 1,811 | 1,834 | -34 | -1.8% | 94,600 |
2020/08/12 | 1,800 | 1,870 | 1,777 | 1,868 | +68 | +3.8% | 82,400 |
2020/08/11 | 1,760 | 1,808 | 1,743 | 1,800 | +24 | +1.4% | 98,000 |
2020/08/07 | 1,771 | 1,790 | 1,754 | 1,776 | -10 | -0.6% | 71,500 |
2020/08/06 | 1,772 | 1,816 | 1,760 | 1,786 | -5 | -0.3% | 109,600 |
2020/08/05 | 1,777 | 1,844 | 1,763 | 1,791 | +12 | +0.7% | 161,600 |
2020/08/04 | 1,738 | 1,800 | 1,712 | 1,779 | +241 | +15.7% | 310,900 |
2020/08/03 | 1,506 | 1,621 | 1,488 | 1,538 | +122 | +8.6% | 144,500 |
2020/07/31 | 1,452 | 1,460 | 1,412 | 1,416 | -51 | -3.5% | 57,500 |
2020/07/30 | 1,484 | 1,507 | 1,457 | 1,467 | -14 | -0.9% | 64,600 |
2020/07/29 | 1,503 | 1,528 | 1,481 | 1,481 | -40 | -2.6% | 50,700 |
2020/07/28 | 1,555 | 1,565 | 1,513 | 1,521 | -40 | -2.6% | 45,700 |
2020/07/27 | 1,560 | 1,563 | 1,538 | 1,561 | -7 | -0.4% | 46,600 |
2020/07/22 | 1,551 | 1,587 | 1,551 | 1,568 | +9 | +0.6% | 36,800 |
2020/07/21 | 1,576 | 1,595 | 1,553 | 1,559 | +4 | +0.3% | 39,300 |
1001~
1050
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 | 191,000円 | +17.9% | -15.9% | 4.24% | 7.21倍 | 0.85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 | 203,600円 | +1.1% | +13.7% | 2.46% | 27.66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 | 129,700円 | +11.6% | -6.0% | 0.00% | 4.73倍 | 17.05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 | 206,100円 | +4.1% | +4.1% | 3.93% | 12.88倍 | 1.25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