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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,649 | 1,650 | 1,621 | 1,621 | -15 | -0.9% | 34,300 |
2019/09/19 | 1,625 | 1,661 | 1,609 | 1,636 | +11 | +0.7% | 44,500 |
2019/09/18 | 1,630 | 1,667 | 1,625 | 1,625 | +3 | +0.2% | 44,000 |
2019/09/17 | 1,634 | 1,637 | 1,590 | 1,622 | -15 | -0.9% | 51,800 |
2019/09/13 | 1,650 | 1,656 | 1,626 | 1,637 | -3 | -0.2% | 39,300 |
2019/09/12 | 1,650 | 1,677 | 1,634 | 1,640 | +11 | +0.7% | 59,900 |
2019/09/11 | 1,595 | 1,648 | 1,570 | 1,629 | +47 | +3% | 107,500 |
2019/09/10 | 1,562 | 1,602 | 1,557 | 1,582 | +31 | +2% | 66,200 |
2019/09/09 | 1,548 | 1,571 | 1,532 | 1,551 | +21 | +1.4% | 59,500 |
2019/09/06 | 1,528 | 1,546 | 1,521 | 1,530 | +14 | +0.9% | 51,300 |
2019/09/05 | 1,493 | 1,549 | 1,493 | 1,516 | +30 | +2% | 90,300 |
2019/09/04 | 1,518 | 1,519 | 1,467 | 1,486 | -42 | -2.7% | 79,400 |
2019/09/03 | 1,534 | 1,557 | 1,519 | 1,528 | ±0 | ±0% | 26,200 |
2019/09/02 | 1,542 | 1,588 | 1,528 | 1,528 | -3 | -0.2% | 59,100 |
2019/08/30 | 1,522 | 1,537 | 1,498 | 1,531 | +30 | +2% | 62,800 |
2019/08/29 | 1,520 | 1,533 | 1,464 | 1,501 | -19 | -1.3% | 70,200 |
2019/08/28 | 1,560 | 1,562 | 1,495 | 1,520 | -33 | -2.1% | 102,200 |
2019/08/27 | 1,568 | 1,623 | 1,542 | 1,553 | +35 | +2.3% | 90,900 |
2019/08/26 | 1,517 | 1,529 | 1,496 | 1,518 | -63 | -4% | 57,300 |
2019/08/23 | 1,650 | 1,664 | 1,573 | 1,581 | -69 | -4.2% | 116,500 |
2019/08/22 | 1,655 | 1,694 | 1,636 | 1,650 | ±0 | ±0% | 96,200 |
2019/08/21 | 1,650 | 1,668 | 1,617 | 1,650 | +2 | +0.1% | 99,900 |
2019/08/20 | 1,559 | 1,661 | 1,559 | 1,648 | +102 | +6.6% | 149,600 |
2019/08/19 | 1,550 | 1,579 | 1,534 | 1,546 | ±0 | ±0% | 48,300 |
2019/08/16 | 1,512 | 1,568 | 1,512 | 1,546 | +23 | +1.5% | 54,200 |
2019/08/15 | 1,462 | 1,529 | 1,461 | 1,523 | +34 | +2.3% | 111,000 |
2019/08/14 | 1,476 | 1,503 | 1,465 | 1,489 | +27 | +1.8% | 52,400 |
2019/08/13 | 1,517 | 1,530 | 1,453 | 1,462 | -61 | -4% | 89,300 |
2019/08/09 | 1,575 | 1,607 | 1,509 | 1,523 | -52 | -3.3% | 81,200 |
2019/08/08 | 1,671 | 1,677 | 1,562 | 1,575 | -104 | -6.2% | 144,600 |
2019/08/07 | 1,556 | 1,686 | 1,556 | 1,679 | +143 | +9.3% | 219,000 |
2019/08/06 | 1,425 | 1,554 | 1,402 | 1,536 | +147 | +10.6% | 338,300 |
2019/08/05 | 1,421 | 1,422 | 1,376 | 1,389 | -32 | -2.3% | 67,500 |
2019/08/02 | 1,463 | 1,464 | 1,403 | 1,421 | -59 | -4% | 91,200 |
2019/08/01 | 1,482 | 1,494 | 1,461 | 1,480 | -6 | -0.4% | 42,000 |
2019/07/31 | 1,505 | 1,521 | 1,486 | 1,486 | -27 | -1.8% | 45,400 |
2019/07/30 | 1,542 | 1,561 | 1,510 | 1,513 | -29 | -1.9% | 65,600 |
2019/07/29 | 1,561 | 1,569 | 1,534 | 1,542 | -14 | -0.9% | 30,200 |
2019/07/26 | 1,565 | 1,580 | 1,553 | 1,556 | -10 | -0.6% | 24,700 |
2019/07/25 | 1,566 | 1,592 | 1,566 | 1,566 | +5 | +0.3% | 16,300 |
2019/07/24 | 1,580 | 1,587 | 1,561 | 1,561 | -16 | -1% | 20,700 |
2019/07/23 | 1,563 | 1,603 | 1,563 | 1,577 | +16 | +1% | 21,800 |
2019/07/22 | 1,560 | 1,583 | 1,551 | 1,561 | -30 | -1.9% | 21,100 |
2019/07/19 | 1,574 | 1,607 | 1,567 | 1,591 | +27 | +1.7% | 20,800 |
2019/07/18 | 1,592 | 1,602 | 1,560 | 1,564 | -49 | -3% | 35,100 |
2019/07/17 | 1,630 | 1,630 | 1,584 | 1,613 | -18 | -1.1% | 36,900 |
2019/07/16 | 1,665 | 1,694 | 1,622 | 1,631 | -37 | -2.2% | 43,400 |
2019/07/12 | 1,723 | 1,737 | 1,663 | 1,668 | -63 | -3.6% | 47,600 |
2019/07/11 | 1,724 | 1,734 | 1,705 | 1,731 | +17 | +1% | 14,800 |
2019/07/10 | 1,701 | 1,724 | 1,666 | 1,714 | +13 | +0.8% | 29,100 |
1251~
1300
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