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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,592 | 1,595 | 1,530 | 1,555 | -10 | -0.6% | 39,100 |
2020/07/17 | 1,558 | 1,580 | 1,553 | 1,565 | +7 | +0.4% | 34,000 |
2020/07/16 | 1,575 | 1,578 | 1,542 | 1,558 | -10 | -0.6% | 29,000 |
2020/07/15 | 1,577 | 1,600 | 1,544 | 1,568 | +7 | +0.4% | 38,900 |
2020/07/14 | 1,569 | 1,577 | 1,548 | 1,561 | -12 | -0.8% | 38,000 |
2020/07/13 | 1,506 | 1,583 | 1,506 | 1,573 | +71 | +4.7% | 77,800 |
2020/07/10 | 1,557 | 1,557 | 1,502 | 1,502 | -55 | -3.5% | 73,800 |
2020/07/09 | 1,587 | 1,587 | 1,555 | 1,557 | -8 | -0.5% | 37,900 |
2020/07/08 | 1,594 | 1,596 | 1,541 | 1,565 | -45 | -2.8% | 75,500 |
2020/07/07 | 1,601 | 1,623 | 1,580 | 1,610 | -11 | -0.7% | 69,300 |
2020/07/06 | 1,569 | 1,621 | 1,562 | 1,621 | +43 | +2.7% | 53,200 |
2020/07/03 | 1,600 | 1,622 | 1,562 | 1,578 | -6 | -0.4% | 64,000 |
2020/07/02 | 1,658 | 1,663 | 1,581 | 1,584 | -83 | -5% | 84,500 |
2020/07/01 | 1,715 | 1,725 | 1,654 | 1,667 | -40 | -2.3% | 44,400 |
2020/06/30 | 1,715 | 1,745 | 1,681 | 1,707 | +15 | +0.9% | 37,300 |
2020/06/29 | 1,700 | 1,707 | 1,669 | 1,692 | -27 | -1.6% | 47,100 |
2020/06/26 | 1,681 | 1,722 | 1,681 | 1,719 | +49 | +2.9% | 58,000 |
2020/06/25 | 1,675 | 1,680 | 1,649 | 1,670 | -30 | -1.8% | 64,200 |
2020/06/24 | 1,724 | 1,724 | 1,697 | 1,700 | -27 | -1.6% | 48,900 |
2020/06/23 | 1,739 | 1,757 | 1,707 | 1,727 | -4 | -0.2% | 53,200 |
2020/06/22 | 1,748 | 1,751 | 1,721 | 1,731 | -22 | -1.3% | 42,500 |
2020/06/19 | 1,759 | 1,776 | 1,746 | 1,753 | -6 | -0.3% | 73,100 |
2020/06/18 | 1,756 | 1,775 | 1,722 | 1,759 | -4 | -0.2% | 39,900 |
2020/06/17 | 1,783 | 1,783 | 1,741 | 1,763 | -24 | -1.3% | 42,600 |
2020/06/16 | 1,706 | 1,799 | 1,706 | 1,787 | +114 | +6.8% | 69,300 |
2020/06/15 | 1,775 | 1,775 | 1,672 | 1,673 | -83 | -4.7% | 88,900 |
2020/06/12 | 1,695 | 1,769 | 1,680 | 1,756 | +1 | +0.1% | 91,200 |
2020/06/11 | 1,837 | 1,859 | 1,755 | 1,755 | -105 | -5.6% | 99,200 |
2020/06/10 | 1,847 | 1,880 | 1,840 | 1,860 | -10 | -0.5% | 39,500 |
2020/06/09 | 1,910 | 1,911 | 1,844 | 1,870 | -25 | -1.3% | 55,000 |
2020/06/08 | 1,850 | 1,935 | 1,849 | 1,895 | +53 | +2.9% | 102,300 |
2020/06/05 | 1,804 | 1,857 | 1,798 | 1,842 | +31 | +1.7% | 67,900 |
2020/06/04 | 1,824 | 1,830 | 1,785 | 1,811 | +2 | +0.1% | 63,400 |
2020/06/03 | 1,836 | 1,866 | 1,790 | 1,809 | -14 | -0.8% | 58,800 |
2020/06/02 | 1,817 | 1,836 | 1,794 | 1,823 | -9 | -0.5% | 49,600 |
2020/06/01 | 1,797 | 1,849 | 1,790 | 1,832 | +27 | +1.5% | 64,000 |
1051~
1100
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