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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 4,515 | 4,515 | 4,380 | 4,440 | -50 | -1.1% | 74,900 |
| 2018/04/12 | 4,530 | 4,615 | 4,460 | 4,490 | -20 | -0.4% | 66,300 |
| 2018/04/11 | 4,700 | 4,700 | 4,480 | 4,510 | -225 | -4.8% | 84,500 |
| 2018/04/10 | 4,840 | 4,845 | 4,710 | 4,735 | -90 | -1.9% | 59,200 |
| 2018/04/09 | 4,840 | 4,900 | 4,785 | 4,825 | -35 | -0.7% | 42,300 |
| 2018/04/06 | 4,735 | 4,950 | 4,720 | 4,860 | +120 | +2.5% | 96,800 |
| 2018/04/05 | 4,855 | 4,855 | 4,710 | 4,740 | -70 | -1.5% | 63,300 |
| 2018/04/04 | 4,800 | 4,855 | 4,690 | 4,810 | +40 | +0.8% | 68,400 |
| 2018/04/03 | 4,640 | 4,780 | 4,565 | 4,770 | +95 | +2% | 69,600 |
| 2018/04/02 | 4,640 | 4,715 | 4,605 | 4,675 | +115 | +2.5% | 58,100 |
| 2018/03/30 | 4,615 | 4,635 | 4,515 | 4,560 | -20 | -0.4% | 54,800 |
| 2018/03/29 | 4,390 | 4,645 | 4,390 | 4,580 | +260 | +6% | 86,400 |
| 2018/03/28 | 4,315 | 4,420 | 4,260 | 4,320 | -5 | -0.1% | 38,300 |
| 2018/03/27 | 4,405 | 4,465 | 4,305 | 4,325 | -5 | -0.1% | 54,100 |
| 2018/03/26 | 4,265 | 4,350 | 4,120 | 4,330 | +20 | +0.5% | 53,600 |
| 2018/03/23 | 4,275 | 4,335 | 4,240 | 4,310 | -135 | -3% | 60,400 |
| 2018/03/22 | 4,360 | 4,540 | 4,360 | 4,445 | +65 | +1.5% | 81,500 |
| 2018/03/20 | 4,195 | 4,405 | 4,155 | 4,380 | +115 | +2.7% | 101,800 |
| 2018/03/19 | 4,295 | 4,415 | 4,215 | 4,265 | -35 | -0.8% | 66,700 |
| 2018/03/16 | 4,350 | 4,420 | 4,280 | 4,300 | -50 | -1.1% | 269,100 |
| 2018/03/15 | 4,400 | 4,400 | 4,295 | 4,350 | -100 | -2.2% | 169,800 |
| 2018/03/14 | 4,520 | 4,555 | 4,410 | 4,450 | -140 | -3.1% | 94,900 |
| 2018/03/13 | 4,565 | 4,640 | 4,550 | 4,590 | ±0 | ±0% | 99,800 |
| 2018/03/12 | 4,645 | 4,665 | 4,520 | 4,590 | +15 | +0.3% | 70,900 |
| 2018/03/09 | 4,570 | 4,610 | 4,475 | 4,575 | +15 | +0.3% | 106,000 |
| 2018/03/08 | 4,500 | 4,615 | 4,445 | 4,560 | +130 | +2.9% | 113,200 |
| 2018/03/07 | 4,315 | 4,515 | 4,315 | 4,430 | +95 | +2.2% | 86,500 |
| 2018/03/06 | 4,390 | 4,435 | 4,300 | 4,335 | +20 | +0.5% | 88,800 |
| 2018/03/05 | 4,460 | 4,475 | 4,255 | 4,315 | -140 | -3.1% | 110,800 |
| 2018/03/02 | 4,310 | 4,515 | 4,270 | 4,455 | +105 | +2.4% | 205,800 |
| 2018/03/01 | 4,315 | 4,405 | 4,260 | 4,350 | +40 | +0.9% | 166,000 |
| 2018/02/28 | 3,990 | 4,370 | 3,920 | 4,310 | +390 | +9.9% | 348,500 |
| 2018/02/27 | 4,000 | 4,005 | 3,865 | 3,920 | -65 | -1.6% | 54,800 |
| 2018/02/26 | 3,950 | 4,040 | 3,895 | 3,985 | +105 | +2.7% | 100,500 |
| 2018/02/23 | 3,755 | 3,945 | 3,755 | 3,880 | +135 | +3.6% | 132,700 |
| 2018/02/22 | 3,905 | 3,905 | 3,725 | 3,745 | -160 | -4.1% | 216,400 |
1601～
1650
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
