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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,520 | 3,520 | 3,410 | 3,410 | -110 | -3.1% | 21,900 |
| 2018/09/26 | 3,480 | 3,540 | 3,460 | 3,520 | +105 | +3.1% | 43,800 |
| 2018/09/25 | 3,440 | 3,445 | 3,360 | 3,415 | -20 | -0.6% | 30,900 |
| 2018/09/21 | 3,385 | 3,490 | 3,345 | 3,435 | +100 | +3% | 60,200 |
| 2018/09/20 | 3,285 | 3,350 | 3,235 | 3,335 | +100 | +3.1% | 44,600 |
| 2018/09/19 | 3,225 | 3,245 | 3,180 | 3,235 | +85 | +2.7% | 29,700 |
| 2018/09/18 | 3,095 | 3,165 | 3,080 | 3,150 | +35 | +1.1% | 29,200 |
| 2018/09/14 | 3,120 | 3,175 | 3,105 | 3,115 | +50 | +1.6% | 23,600 |
| 2018/09/13 | 3,030 | 3,110 | 3,030 | 3,065 | +20 | +0.7% | 29,900 |
| 2018/09/12 | 3,080 | 3,105 | 3,020 | 3,045 | -40 | -1.3% | 25,500 |
| 2018/09/11 | 3,095 | 3,115 | 3,070 | 3,085 | -20 | -0.6% | 19,600 |
| 2018/09/10 | 3,125 | 3,135 | 3,075 | 3,105 | -15 | -0.5% | 19,200 |
| 2018/09/07 | 3,140 | 3,140 | 3,085 | 3,120 | -45 | -1.4% | 30,900 |
| 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 |
1601～
1650
件表示中 / 4946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 | 197,800円 | +16.2% | +9.4% | 5.37% | 6.57倍 | 0.80倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ＩＮＦＯＲＩＣＨ | 368,500円 | +46.2% | +25.1% | 0.00% | 15.04倍 | 6.66倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| 日本空調 | 100,100円 | +4.8% | +1.0% | 4.00% | 12.34倍 | 1.41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 |
| ケアネット | 73,800円 | +11.8% | +0.1% | 1.63% | 21.11倍 | 2.84倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67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で上場廃止へ |
市場注目の銘柄
チャート関連のコラム
