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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,380 | 3,395 | 3,310 | 3,360 | -20 | -0.6% | 38,300 |
| 2018/06/26 | 3,375 | 3,405 | 3,330 | 3,380 | -20 | -0.6% | 36,100 |
| 2018/06/25 | 3,510 | 3,515 | 3,375 | 3,400 | -95 | -2.7% | 46,500 |
| 2018/06/22 | 3,480 | 3,510 | 3,445 | 3,495 | +5 | +0.1% | 31,800 |
| 2018/06/21 | 3,515 | 3,535 | 3,480 | 3,490 | -20 | -0.6% | 26,900 |
| 2018/06/20 | 3,435 | 3,515 | 3,405 | 3,510 | +75 | +2.2% | 53,300 |
| 2018/06/19 | 3,475 | 3,495 | 3,405 | 3,435 | -40 | -1.2% | 37,200 |
| 2018/06/18 | 3,490 | 3,505 | 3,405 | 3,475 | +20 | +0.6% | 38,900 |
| 2018/06/15 | 3,575 | 3,575 | 3,425 | 3,455 | -95 | -2.7% | 60,500 |
| 2018/06/14 | 3,505 | 3,590 | 3,505 | 3,550 | +45 | +1.3% | 34,600 |
| 2018/06/13 | 3,590 | 3,600 | 3,490 | 3,505 | -85 | -2.4% | 52,400 |
| 2018/06/12 | 3,615 | 3,630 | 3,545 | 3,590 | -15 | -0.4% | 33,800 |
| 2018/06/11 | 3,480 | 3,640 | 3,480 | 3,605 | +120 | +3.4% | 57,300 |
| 2018/06/08 | 3,495 | 3,515 | 3,455 | 3,485 | -45 | -1.3% | 43,700 |
| 2018/06/07 | 3,495 | 3,540 | 3,445 | 3,530 | +35 | +1% | 52,500 |
| 2018/06/06 | 3,575 | 3,575 | 3,485 | 3,495 | -100 | -2.8% | 50,200 |
| 2018/06/05 | 3,615 | 3,615 | 3,525 | 3,595 | -30 | -0.8% | 59,800 |
| 2018/06/04 | 3,660 | 3,685 | 3,610 | 3,625 | -20 | -0.5% | 24,400 |
| 2018/06/01 | 3,740 | 3,740 | 3,590 | 3,645 | -110 | -2.9% | 52,200 |
| 2018/05/31 | 3,670 | 3,755 | 3,650 | 3,755 | +120 | +3.3% | 65,100 |
| 2018/05/30 | 3,575 | 3,665 | 3,575 | 3,635 | -5 | -0.1% | 26,600 |
| 2018/05/29 | 3,725 | 3,725 | 3,590 | 3,640 | -110 | -2.9% | 81,600 |
| 2018/05/28 | 3,695 | 3,800 | 3,685 | 3,750 | +75 | +2% | 36,500 |
| 2018/05/25 | 3,770 | 3,770 | 3,675 | 3,675 | -115 | -3% | 58,300 |
| 2018/05/24 | 3,830 | 3,830 | 3,710 | 3,790 | +5 | +0.1% | 62,500 |
| 2018/05/23 | 3,680 | 3,790 | 3,680 | 3,785 | +70 | +1.9% | 38,300 |
| 2018/05/22 | 3,770 | 3,825 | 3,680 | 3,715 | -55 | -1.5% | 58,400 |
| 2018/05/21 | 3,735 | 3,810 | 3,700 | 3,770 | +70 | +1.9% | 36,700 |
| 2018/05/18 | 3,680 | 3,730 | 3,660 | 3,700 | +20 | +0.5% | 33,200 |
| 2018/05/17 | 3,685 | 3,700 | 3,640 | 3,680 | -10 | -0.3% | 31,500 |
| 2018/05/16 | 3,705 | 3,735 | 3,655 | 3,690 | -25 | -0.7% | 48,400 |
| 2018/05/15 | 3,780 | 3,815 | 3,680 | 3,715 | -70 | -1.8% | 47,000 |
| 2018/05/14 | 3,765 | 3,845 | 3,745 | 3,785 | +20 | +0.5% | 92,200 |
| 2018/05/11 | 3,640 | 3,825 | 3,640 | 3,765 | +145 | +4% | 130,100 |
| 2018/05/10 | 3,645 | 3,695 | 3,590 | 3,620 | -25 | -0.7% | 97,800 |
| 2018/05/09 | 3,930 | 3,955 | 3,645 | 3,645 | -360 | -9% | 208,200 |
| 2018/05/08 | 3,630 | 4,015 | 3,610 | 4,005 | -25 | -0.6% | 308,700 |
| 2018/05/07 | 3,980 | 4,135 | 3,945 | 4,030 | +50 | +1.3% | 155,200 |
| 2018/05/02 | 3,935 | 4,040 | 3,915 | 3,980 | +55 | +1.4% | 57,500 |
| 2018/05/01 | 3,970 | 4,005 | 3,865 | 3,925 | -55 | -1.4% | 62,700 |
| 2018/04/27 | 4,000 | 4,040 | 3,925 | 3,980 | -25 | -0.6% | 61,100 |
| 2018/04/26 | 4,015 | 4,075 | 3,940 | 4,005 | +55 | +1.4% | 69,400 |
| 2018/04/25 | 4,015 | 4,045 | 3,940 | 3,950 | -160 | -3.9% | 120,600 |
| 2018/04/24 | 4,265 | 4,285 | 4,100 | 4,110 | -110 | -2.6% | 119,700 |
| 2018/04/23 | 4,285 | 4,285 | 4,175 | 4,220 | -90 | -2.1% | 54,200 |
| 2018/04/20 | 4,220 | 4,355 | 4,220 | 4,310 | +55 | +1.3% | 29,100 |
| 2018/04/19 | 4,375 | 4,375 | 4,230 | 4,255 | -90 | -2.1% | 53,000 |
| 2018/04/18 | 4,325 | 4,445 | 4,325 | 4,345 | +15 | +0.3% | 49,800 |
| 2018/04/17 | 4,290 | 4,380 | 4,210 | 4,330 | +40 | +0.9% | 93,000 |
| 2018/04/16 | 4,410 | 4,415 | 4,270 | 4,290 | -150 | -3.4% | 90,400 |
1551～
1600
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
