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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,717 | 1,734 | 1,695 | 1,701 | -9 | -0.5% | 33,600 |
2019/07/08 | 1,728 | 1,735 | 1,703 | 1,710 | -17 | -1% | 29,200 |
2019/07/05 | 1,743 | 1,749 | 1,712 | 1,727 | -4 | -0.2% | 19,100 |
2019/07/04 | 1,759 | 1,759 | 1,718 | 1,731 | -11 | -0.6% | 13,000 |
2019/07/03 | 1,764 | 1,769 | 1,738 | 1,742 | -22 | -1.2% | 15,800 |
2019/07/02 | 1,749 | 1,788 | 1,749 | 1,764 | +2 | +0.1% | 28,800 |
2019/07/01 | 1,720 | 1,768 | 1,684 | 1,762 | +82 | +4.9% | 48,700 |
2019/06/28 | 1,650 | 1,710 | 1,650 | 1,680 | +32 | +1.9% | 46,800 |
2019/06/27 | 1,683 | 1,683 | 1,640 | 1,648 | -42 | -2.5% | 36,600 |
2019/06/26 | 1,729 | 1,741 | 1,681 | 1,690 | -39 | -2.3% | 18,300 |
2019/06/25 | 1,764 | 1,764 | 1,726 | 1,729 | -24 | -1.4% | 15,800 |
2019/06/24 | 1,766 | 1,784 | 1,728 | 1,753 | -5 | -0.3% | 20,500 |
2019/06/21 | 1,757 | 1,768 | 1,724 | 1,758 | +2 | +0.1% | 80,900 |
2019/06/20 | 1,767 | 1,796 | 1,751 | 1,756 | -3 | -0.2% | 41,000 |
2019/06/19 | 1,689 | 1,759 | 1,689 | 1,759 | +92 | +5.5% | 43,000 |
2019/06/18 | 1,698 | 1,707 | 1,663 | 1,667 | -31 | -1.8% | 20,800 |
2019/06/17 | 1,699 | 1,720 | 1,686 | 1,698 | -6 | -0.4% | 17,900 |
2019/06/14 | 1,703 | 1,722 | 1,671 | 1,704 | +1 | +0.1% | 24,500 |
2019/06/13 | 1,773 | 1,780 | 1,689 | 1,703 | -62 | -3.5% | 48,700 |
2019/06/12 | 1,689 | 1,792 | 1,682 | 1,765 | +113 | +6.8% | 126,200 |
2019/06/11 | 1,626 | 1,666 | 1,622 | 1,652 | +26 | +1.6% | 64,200 |
2019/06/10 | 1,657 | 1,673 | 1,615 | 1,626 | -25 | -1.5% | 37,700 |
2019/06/07 | 1,586 | 1,657 | 1,560 | 1,651 | +83 | +5.3% | 59,900 |
2019/06/06 | 1,579 | 1,598 | 1,565 | 1,568 | -4 | -0.3% | 24,500 |
2019/06/05 | 1,589 | 1,589 | 1,537 | 1,572 | +23 | +1.5% | 59,700 |
2019/06/04 | 1,501 | 1,588 | 1,501 | 1,549 | +50 | +3.3% | 48,900 |
2019/06/03 | 1,575 | 1,575 | 1,490 | 1,499 | -93 | -5.8% | 39,100 |
2019/05/31 | 1,595 | 1,625 | 1,575 | 1,592 | -2 | -0.1% | 47,600 |
2019/05/30 | 1,613 | 1,624 | 1,587 | 1,594 | -41 | -2.5% | 38,800 |
2019/05/29 | 1,642 | 1,648 | 1,617 | 1,635 | -28 | -1.7% | 22,300 |
2019/05/28 | 1,646 | 1,670 | 1,635 | 1,663 | +17 | +1% | 26,400 |
2019/05/27 | 1,649 | 1,675 | 1,634 | 1,646 | +9 | +0.5% | 15,100 |
2019/05/24 | 1,607 | 1,647 | 1,586 | 1,637 | +12 | +0.7% | 31,400 |
2019/05/23 | 1,631 | 1,656 | 1,606 | 1,625 | -17 | -1% | 45,800 |
2019/05/22 | 1,677 | 1,690 | 1,626 | 1,642 | -33 | -2% | 52,900 |
2019/05/21 | 1,715 | 1,715 | 1,652 | 1,675 | -37 | -2.2% | 45,000 |
1301~
1350
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