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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,477 | 1,552 | 1,470 | 1,546 | +117 | +8.2% | 99,700 |
2020/05/08 | 1,405 | 1,430 | 1,380 | 1,429 | +32 | +2.3% | 59,800 |
2020/05/07 | 1,397 | 1,423 | 1,375 | 1,397 | ±0 | ±0% | 56,200 |
2020/05/01 | 1,446 | 1,446 | 1,384 | 1,397 | -49 | -3.4% | 57,900 |
2020/04/30 | 1,434 | 1,456 | 1,417 | 1,446 | +72 | +5.2% | 86,400 |
2020/04/28 | 1,330 | 1,379 | 1,325 | 1,374 | +76 | +5.9% | 105,000 |
2020/04/27 | 1,280 | 1,305 | 1,269 | 1,298 | +44 | +3.5% | 75,800 |
2020/04/24 | 1,251 | 1,263 | 1,230 | 1,254 | -12 | -0.9% | 56,000 |
2020/04/23 | 1,238 | 1,282 | 1,230 | 1,266 | +55 | +4.5% | 84,100 |
2020/04/22 | 1,225 | 1,229 | 1,185 | 1,211 | -31 | -2.5% | 67,000 |
2020/04/21 | 1,290 | 1,290 | 1,213 | 1,242 | -47 | -3.6% | 55,400 |
2020/04/20 | 1,247 | 1,298 | 1,228 | 1,289 | +54 | +4.4% | 70,800 |
2020/04/17 | 1,246 | 1,258 | 1,216 | 1,235 | +17 | +1.4% | 66,000 |
2020/04/16 | 1,212 | 1,230 | 1,180 | 1,218 | -4 | -0.3% | 69,400 |
2020/04/15 | 1,232 | 1,233 | 1,189 | 1,222 | -15 | -1.2% | 98,000 |
2020/04/14 | 1,220 | 1,257 | 1,219 | 1,237 | -8 | -0.6% | 133,600 |
2020/04/13 | 1,270 | 1,294 | 1,240 | 1,245 | -30 | -2.4% | 74,200 |
2020/04/10 | 1,287 | 1,312 | 1,239 | 1,275 | -5 | -0.4% | 85,700 |
2020/04/09 | 1,233 | 1,280 | 1,227 | 1,280 | +64 | +5.3% | 76,800 |
2020/04/08 | 1,189 | 1,233 | 1,142 | 1,216 | -3 | -0.2% | 82,900 |
2020/04/07 | 1,209 | 1,254 | 1,160 | 1,219 | +59 | +5.1% | 145,800 |
2020/04/06 | 1,080 | 1,182 | 1,060 | 1,160 | +76 | +7% | 97,600 |
2020/04/03 | 1,115 | 1,137 | 1,066 | 1,084 | -19 | -1.7% | 65,800 |
2020/04/02 | 1,111 | 1,144 | 1,084 | 1,103 | -38 | -3.3% | 56,200 |
2020/04/01 | 1,229 | 1,229 | 1,132 | 1,141 | -88 | -7.2% | 90,100 |
2020/03/31 | 1,240 | 1,270 | 1,217 | 1,229 | -11 | -0.9% | 80,500 |
2020/03/30 | 1,202 | 1,248 | 1,166 | 1,240 | -5 | -0.4% | 137,500 |
2020/03/27 | 1,229 | 1,251 | 1,186 | 1,245 | +28 | +2.3% | 94,900 |
2020/03/26 | 1,212 | 1,229 | 1,182 | 1,217 | -44 | -3.5% | 103,000 |
2020/03/25 | 1,261 | 1,301 | 1,201 | 1,261 | +100 | +8.6% | 116,600 |
2020/03/24 | 1,094 | 1,167 | 1,083 | 1,161 | +114 | +10.9% | 137,200 |
2020/03/23 | 962 | 1,058 | 951 | 1,047 | +71 | +7.3% | 182,300 |
2020/03/19 | 1,063 | 1,065 | 971 | 976 | -51 | -5% | 143,500 |
2020/03/18 | 1,088 | 1,120 | 1,023 | 1,027 | -51 | -4.7% | 95,400 |
2020/03/17 | 1,001 | 1,090 | 976 | 1,078 | +47 | +4.6% | 209,900 |
2020/03/16 | 1,077 | 1,116 | 1,025 | 1,031 | -42 | -3.9% | 255,300 |
2020/03/13 | 1,034 | 1,177 | 1,034 | 1,073 | -141 | -11.6% | 189,700 |
2020/03/12 | 1,246 | 1,269 | 1,196 | 1,214 | -76 | -5.9% | 180,500 |
2020/03/11 | 1,375 | 1,393 | 1,287 | 1,290 | -99 | -7.1% | 168,800 |
2020/03/10 | 1,324 | 1,420 | 1,265 | 1,389 | -1 | -0.1% | 184,400 |
2020/03/09 | 1,475 | 1,497 | 1,390 | 1,390 | -186 | -11.8% | 137,800 |
2020/03/06 | 1,642 | 1,662 | 1,571 | 1,576 | -103 | -6.1% | 141,300 |
2020/03/05 | 1,709 | 1,741 | 1,651 | 1,679 | +20 | +1.2% | 91,900 |
2020/03/04 | 1,647 | 1,692 | 1,641 | 1,659 | -11 | -0.7% | 59,300 |
2020/03/03 | 1,790 | 1,805 | 1,667 | 1,670 | -80 | -4.6% | 90,600 |
2020/03/02 | 1,623 | 1,772 | 1,623 | 1,750 | +87 | +5.2% | 114,500 |
2020/02/28 | 1,702 | 1,722 | 1,645 | 1,663 | -129 | -7.2% | 245,800 |
2020/02/27 | 1,836 | 1,872 | 1,783 | 1,792 | -63 | -3.4% | 120,200 |
2020/02/26 | 1,796 | 1,868 | 1,796 | 1,855 | +36 | +2% | 118,200 |
2020/02/25 | 1,811 | 1,847 | 1,783 | 1,819 | -123 | -6.3% | 187,000 |
1101~
1150
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