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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 2,085 | 2,085 | 2,027 | 2,042 | -17 | -0.8% | 32,900 |
2019/12/24 | 2,047 | 2,068 | 2,041 | 2,059 | +9 | +0.4% | 18,800 |
2019/12/23 | 2,075 | 2,078 | 2,032 | 2,050 | -22 | -1.1% | 46,800 |
2019/12/20 | 2,100 | 2,102 | 2,047 | 2,072 | -15 | -0.7% | 67,600 |
2019/12/19 | 2,072 | 2,097 | 2,063 | 2,087 | +37 | +1.8% | 53,200 |
2019/12/18 | 2,050 | 2,086 | 2,040 | 2,050 | +1 | ±0% | 93,400 |
2019/12/17 | 1,980 | 2,054 | 1,978 | 2,049 | +78 | +4% | 93,500 |
2019/12/16 | 1,933 | 1,980 | 1,930 | 1,971 | +37 | +1.9% | 61,600 |
2019/12/13 | 1,969 | 1,969 | 1,934 | 1,934 | +8 | +0.4% | 60,400 |
2019/12/12 | 1,939 | 1,941 | 1,903 | 1,926 | +6 | +0.3% | 38,800 |
2019/12/11 | 1,940 | 1,947 | 1,915 | 1,920 | -25 | -1.3% | 40,600 |
2019/12/10 | 1,958 | 1,958 | 1,923 | 1,945 | -7 | -0.4% | 57,100 |
2019/12/09 | 1,950 | 1,983 | 1,942 | 1,952 | +7 | +0.4% | 54,000 |
2019/12/06 | 1,955 | 1,959 | 1,932 | 1,945 | -9 | -0.5% | 38,000 |
1151~
1200
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 | 191,300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 | 204,200円 | +1.1% | +13.7% | 2.45% | 27.74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 | 127,800円 | +11.6% | -6.0% | 0.00% | 4.66倍 | 16.80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 | 205,900円 | +4.1% | +4.1% | 3.93% | 12.87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 | 277,900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