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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,810 | 1,827 | 1,784 | 1,805 | -15 | -0.8% | 67,400 |
2020/05/28 | 1,801 | 1,826 | 1,774 | 1,820 | +19 | +1.1% | 103,500 |
2020/05/27 | 1,783 | 1,810 | 1,736 | 1,801 | +7 | +0.4% | 75,300 |
2020/05/26 | 1,762 | 1,798 | 1,747 | 1,794 | +39 | +2.2% | 81,900 |
2020/05/25 | 1,742 | 1,755 | 1,694 | 1,755 | +53 | +3.1% | 52,900 |
2020/05/22 | 1,756 | 1,756 | 1,687 | 1,702 | -37 | -2.1% | 71,400 |
2020/05/21 | 1,765 | 1,768 | 1,724 | 1,739 | -28 | -1.6% | 89,500 |
2020/05/20 | 1,785 | 1,807 | 1,742 | 1,767 | -2 | -0.1% | 63,600 |
2020/05/19 | 1,816 | 1,821 | 1,737 | 1,769 | -9 | -0.5% | 76,000 |
2020/05/18 | 1,715 | 1,782 | 1,714 | 1,778 | +74 | +4.3% | 90,900 |
2020/05/15 | 1,761 | 1,795 | 1,680 | 1,704 | -46 | -2.6% | 151,000 |
2020/05/14 | 1,814 | 1,844 | 1,743 | 1,750 | -79 | -4.3% | 140,200 |
2020/05/13 | 1,782 | 1,837 | 1,734 | 1,829 | +39 | +2.2% | 177,500 |
2020/05/12 | 1,786 | 1,840 | 1,705 | 1,790 | +244 | +15.8% | 550,900 |
1051~
1100
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 | 191,400円 | +17.9% | -15.9% | 4.23% | 7.22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 | 203,700円 | +1.1% | +13.7% | 2.45% | 27.67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 | 129,200円 | +11.6% | -6.0% | 0.00% | 4.71倍 | 16.98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 | 206,000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 | 277,700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