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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,235 | 3,255 | 3,140 | 3,165 | -80 | -2.5% | 32,600 |
| 2018/09/05 | 3,345 | 3,345 | 3,245 | 3,245 | -100 | -3% | 28,300 |
| 2018/09/04 | 3,360 | 3,365 | 3,330 | 3,345 | +5 | +0.1% | 18,900 |
| 2018/09/03 | 3,405 | 3,405 | 3,315 | 3,340 | -75 | -2.2% | 38,000 |
| 2018/08/31 | 3,455 | 3,535 | 3,400 | 3,415 | -60 | -1.7% | 46,900 |
| 2018/08/30 | 3,440 | 3,510 | 3,425 | 3,475 | +55 | +1.6% | 27,200 |
| 2018/08/29 | 3,410 | 3,450 | 3,385 | 3,420 | +10 | +0.3% | 18,600 |
| 2018/08/28 | 3,430 | 3,475 | 3,390 | 3,410 | +20 | +0.6% | 28,400 |
| 2018/08/27 | 3,360 | 3,395 | 3,320 | 3,390 | +50 | +1.5% | 24,900 |
| 2018/08/24 | 3,280 | 3,350 | 3,275 | 3,340 | +75 | +2.3% | 50,400 |
| 2018/08/23 | 3,250 | 3,270 | 3,195 | 3,265 | +10 | +0.3% | 67,100 |
| 2018/08/22 | 3,290 | 3,300 | 3,165 | 3,255 | -35 | -1.1% | 67,600 |
| 2018/08/21 | 3,365 | 3,410 | 3,285 | 3,290 | -120 | -3.5% | 33,300 |
| 2018/08/20 | 3,520 | 3,540 | 3,400 | 3,410 | -95 | -2.7% | 33,700 |
| 2018/08/17 | 3,550 | 3,625 | 3,490 | 3,505 | -35 | -1% | 44,500 |
| 2018/08/16 | 3,660 | 3,675 | 3,535 | 3,540 | -165 | -4.5% | 40,300 |
| 2018/08/15 | 3,715 | 3,750 | 3,670 | 3,705 | -55 | -1.5% | 27,500 |
| 2018/08/14 | 3,795 | 3,810 | 3,750 | 3,760 | +10 | +0.3% | 32,000 |
| 2018/08/13 | 3,780 | 3,810 | 3,720 | 3,750 | -60 | -1.6% | 43,100 |
| 2018/08/10 | 3,815 | 3,905 | 3,765 | 3,810 | +40 | +1.1% | 73,000 |
| 2018/08/09 | 3,750 | 3,830 | 3,710 | 3,770 | -20 | -0.5% | 31,600 |
| 2018/08/08 | 3,840 | 3,840 | 3,655 | 3,790 | -55 | -1.4% | 157,200 |
| 2018/08/07 | 3,465 | 3,850 | 3,465 | 3,845 | +310 | +8.8% | 209,700 |
| 2018/08/06 | 3,620 | 3,620 | 3,525 | 3,535 | -50 | -1.4% | 72,100 |
| 2018/08/03 | 3,595 | 3,655 | 3,545 | 3,585 | +5 | +0.1% | 54,500 |
| 2018/08/02 | 3,530 | 3,705 | 3,505 | 3,580 | +95 | +2.7% | 104,900 |
| 2018/08/01 | 3,605 | 3,625 | 3,475 | 3,485 | -75 | -2.1% | 42,000 |
| 2018/07/31 | 3,690 | 3,690 | 3,485 | 3,560 | -155 | -4.2% | 89,500 |
| 2018/07/30 | 3,690 | 3,735 | 3,650 | 3,715 | +15 | +0.4% | 102,400 |
| 2018/07/27 | 3,710 | 3,740 | 3,670 | 3,700 | +5 | +0.1% | 31,000 |
| 2018/07/26 | 3,695 | 3,715 | 3,640 | 3,695 | +45 | +1.2% | 35,600 |
| 2018/07/25 | 3,670 | 3,680 | 3,620 | 3,650 | -5 | -0.1% | 39,900 |
| 2018/07/24 | 3,525 | 3,675 | 3,515 | 3,655 | +135 | +3.8% | 54,800 |
| 2018/07/23 | 3,430 | 3,540 | 3,430 | 3,520 | +70 | +2% | 38,000 |
| 2018/07/20 | 3,530 | 3,550 | 3,445 | 3,450 | -80 | -2.3% | 44,700 |
| 2018/07/19 | 3,420 | 3,565 | 3,365 | 3,530 | +105 | +3.1% | 98,000 |
| 2018/07/18 | 3,495 | 3,505 | 3,385 | 3,425 | -65 | -1.9% | 41,900 |
| 2018/07/17 | 3,460 | 3,505 | 3,425 | 3,490 | +55 | +1.6% | 49,400 |
| 2018/07/13 | 3,340 | 3,455 | 3,285 | 3,435 | +125 | +3.8% | 51,700 |
| 2018/07/12 | 3,345 | 3,345 | 3,240 | 3,310 | -35 | -1% | 56,800 |
| 2018/07/11 | 3,315 | 3,390 | 3,225 | 3,345 | ±0 | ±0% | 47,600 |
| 2018/07/10 | 3,330 | 3,365 | 3,255 | 3,345 | +15 | +0.5% | 46,100 |
| 2018/07/09 | 3,240 | 3,335 | 3,230 | 3,330 | +105 | +3.3% | 43,600 |
| 2018/07/06 | 3,130 | 3,225 | 3,110 | 3,225 | +110 | +3.5% | 41,600 |
| 2018/07/05 | 3,245 | 3,260 | 3,100 | 3,115 | -165 | -5% | 46,800 |
| 2018/07/04 | 3,235 | 3,305 | 3,185 | 3,280 | +15 | +0.5% | 32,400 |
| 2018/07/03 | 3,305 | 3,370 | 3,230 | 3,265 | -35 | -1.1% | 36,500 |
| 2018/07/02 | 3,350 | 3,380 | 3,275 | 3,300 | -70 | -2.1% | 49,000 |
| 2018/06/29 | 3,350 | 3,375 | 3,305 | 3,370 | +30 | +0.9% | 26,300 |
| 2018/06/28 | 3,360 | 3,365 | 3,270 | 3,340 | -20 | -0.6% | 44,500 |
1501～
1550
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
