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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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