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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,955 | 2,014 | 1,929 | 1,942 | -11 | -0.6% | 88,100 |
2020/02/20 | 1,996 | 2,036 | 1,949 | 1,953 | -41 | -2.1% | 98,800 |
2020/02/19 | 1,931 | 2,011 | 1,916 | 1,994 | +54 | +2.8% | 148,600 |
2020/02/18 | 1,860 | 1,947 | 1,803 | 1,940 | +40 | +2.1% | 203,900 |
2020/02/17 | 1,942 | 1,960 | 1,853 | 1,900 | -129 | -6.4% | 304,400 |
2020/02/14 | 1,928 | 2,058 | 1,890 | 2,029 | +111 | +5.8% | 195,200 |
2020/02/13 | 2,014 | 2,039 | 1,912 | 1,918 | -179 | -8.5% | 501,800 |
2020/02/12 | 2,095 | 2,098 | 1,905 | 2,097 | +399 | +23.5% | 844,300 |
2020/02/10 | 1,682 | 1,721 | 1,682 | 1,698 | -14 | -0.8% | 28,800 |
2020/02/07 | 1,752 | 1,752 | 1,701 | 1,712 | -42 | -2.4% | 28,400 |
2020/02/06 | 1,745 | 1,761 | 1,723 | 1,754 | +49 | +2.9% | 40,100 |
2020/02/05 | 1,676 | 1,709 | 1,671 | 1,705 | +50 | +3% | 34,500 |
2020/02/04 | 1,630 | 1,661 | 1,619 | 1,655 | +18 | +1.1% | 23,800 |
2020/02/03 | 1,625 | 1,651 | 1,618 | 1,637 | -32 | -1.9% | 28,500 |
2020/01/31 | 1,663 | 1,689 | 1,661 | 1,669 | +6 | +0.4% | 33,000 |
2020/01/30 | 1,672 | 1,695 | 1,642 | 1,663 | -35 | -2.1% | 40,700 |
2020/01/29 | 1,702 | 1,708 | 1,677 | 1,698 | +6 | +0.4% | 18,300 |
2020/01/28 | 1,659 | 1,704 | 1,650 | 1,692 | +2 | +0.1% | 65,300 |
2020/01/27 | 1,681 | 1,712 | 1,659 | 1,690 | -36 | -2.1% | 44,900 |
2020/01/24 | 1,770 | 1,771 | 1,726 | 1,726 | -44 | -2.5% | 40,500 |
2020/01/23 | 1,787 | 1,802 | 1,768 | 1,770 | -29 | -1.6% | 34,900 |
2020/01/22 | 1,778 | 1,813 | 1,778 | 1,799 | +2 | +0.1% | 26,900 |
2020/01/21 | 1,800 | 1,819 | 1,783 | 1,797 | -5 | -0.3% | 38,600 |
2020/01/20 | 1,810 | 1,830 | 1,801 | 1,802 | -10 | -0.6% | 18,600 |
2020/01/17 | 1,800 | 1,829 | 1,790 | 1,812 | +10 | +0.6% | 24,700 |
2020/01/16 | 1,808 | 1,823 | 1,797 | 1,802 | +1 | +0.1% | 29,700 |
2020/01/15 | 1,795 | 1,808 | 1,770 | 1,801 | +33 | +1.9% | 48,500 |
2020/01/14 | 1,805 | 1,816 | 1,761 | 1,768 | -44 | -2.4% | 105,800 |
2020/01/10 | 1,850 | 1,850 | 1,804 | 1,812 | -33 | -1.8% | 41,300 |
2020/01/09 | 1,869 | 1,873 | 1,834 | 1,845 | +2 | +0.1% | 45,200 |
2020/01/08 | 1,880 | 1,880 | 1,802 | 1,843 | -56 | -2.9% | 58,300 |
2020/01/07 | 1,881 | 1,905 | 1,880 | 1,899 | +23 | +1.2% | 42,700 |
2020/01/06 | 1,900 | 1,903 | 1,854 | 1,876 | -61 | -3.1% | 69,000 |
2019/12/30 | 1,977 | 1,977 | 1,926 | 1,937 | -45 | -2.3% | 46,200 |
2019/12/27 | 1,969 | 2,007 | 1,937 | 1,982 | -29 | -1.4% | 89,500 |
2019/12/26 | 2,042 | 2,049 | 1,987 | 2,011 | -31 | -1.5% | 90,900 |
1151~
1200
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