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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,747 | 1,775 | 1,700 | 1,712 | -22 | -1.3% | 21,300 |
2019/05/17 | 1,731 | 1,759 | 1,731 | 1,734 | +27 | +1.6% | 28,100 |
2019/05/16 | 1,692 | 1,725 | 1,679 | 1,707 | -14 | -0.8% | 37,800 |
2019/05/15 | 1,689 | 1,726 | 1,649 | 1,721 | +48 | +2.9% | 35,100 |
2019/05/14 | 1,623 | 1,689 | 1,604 | 1,673 | -26 | -1.5% | 62,200 |
2019/05/13 | 1,752 | 1,770 | 1,696 | 1,699 | -72 | -4.1% | 56,300 |
2019/05/10 | 1,700 | 1,809 | 1,700 | 1,771 | +55 | +3.2% | 53,000 |
2019/05/09 | 1,874 | 1,896 | 1,689 | 1,716 | -177 | -9.4% | 150,700 |
2019/05/08 | 1,874 | 1,896 | 1,834 | 1,893 | -25 | -1.3% | 120,900 |
2019/05/07 | 1,904 | 1,966 | 1,882 | 1,918 | +32 | +1.7% | 79,700 |
2019/04/26 | 1,896 | 1,896 | 1,842 | 1,886 | -2 | -0.1% | 33,600 |
2019/04/25 | 1,850 | 1,888 | 1,841 | 1,888 | +42 | +2.3% | 27,700 |
2019/04/24 | 1,893 | 1,894 | 1,837 | 1,846 | -20 | -1.1% | 27,600 |
2019/04/23 | 1,872 | 1,882 | 1,841 | 1,866 | -14 | -0.7% | 30,200 |
1301~
1350
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