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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,000 | 4,025 | 3,790 | 3,905 | -65 | -1.6% | 217,200 |
| 2018/02/20 | 3,980 | 4,075 | 3,930 | 3,970 | -30 | -0.8% | 179,400 |
| 2018/02/19 | 3,830 | 4,000 | 3,800 | 4,000 | +240 | +6.4% | 148,100 |
| 2018/02/16 | 3,570 | 3,870 | 3,525 | 3,760 | +260 | +7.4% | 176,800 |
| 2018/02/15 | 3,535 | 3,550 | 3,275 | 3,500 | -25 | -0.7% | 259,800 |
| 2018/02/14 | 3,225 | 3,560 | 3,120 | 3,525 | +300 | +9.3% | 432,700 |
| 2018/02/13 | 3,310 | 3,330 | 3,185 | 3,225 | ±0 | ±0% | 111,900 |
| 2018/02/09 | 3,055 | 3,235 | 3,015 | 3,225 | -70 | -2.1% | 157,900 |
| 2018/02/08 | 3,350 | 3,410 | 3,275 | 3,295 | -50 | -1.5% | 148,200 |
| 2018/02/07 | 3,480 | 3,555 | 3,330 | 3,345 | +20 | +0.6% | 106,400 |
| 2018/02/06 | 3,460 | 3,495 | 3,195 | 3,325 | -275 | -7.6% | 139,500 |
| 2018/02/05 | 3,620 | 3,685 | 3,555 | 3,600 | -110 | -3% | 90,300 |
| 2018/02/02 | 3,735 | 3,750 | 3,640 | 3,710 | -30 | -0.8% | 70,900 |
| 2018/02/01 | 3,720 | 3,760 | 3,685 | 3,740 | +60 | +1.6% | 68,200 |
| 2018/01/31 | 3,725 | 3,765 | 3,670 | 3,680 | -45 | -1.2% | 75,500 |
| 2018/01/30 | 3,835 | 3,850 | 3,710 | 3,725 | -110 | -2.9% | 91,000 |
| 2018/01/29 | 3,850 | 3,930 | 3,835 | 3,835 | +25 | +0.7% | 75,400 |
| 2018/01/26 | 3,855 | 3,910 | 3,805 | 3,810 | -40 | -1% | 80,600 |
| 2018/01/25 | 3,870 | 3,905 | 3,805 | 3,850 | -70 | -1.8% | 52,000 |
| 2018/01/24 | 3,810 | 3,950 | 3,790 | 3,920 | +105 | +2.8% | 124,900 |
| 2018/01/23 | 3,725 | 3,815 | 3,710 | 3,815 | +85 | +2.3% | 64,400 |
| 2018/01/22 | 3,770 | 3,815 | 3,685 | 3,730 | -20 | -0.5% | 112,400 |
| 2018/01/19 | 3,540 | 3,750 | 3,535 | 3,750 | +215 | +6.1% | 129,600 |
| 2018/01/18 | 3,535 | 3,595 | 3,510 | 3,535 | +20 | +0.6% | 65,700 |
| 2018/01/17 | 3,535 | 3,560 | 3,480 | 3,515 | -20 | -0.6% | 59,400 |
| 2018/01/16 | 3,480 | 3,550 | 3,475 | 3,535 | +65 | +1.9% | 61,800 |
| 2018/01/15 | 3,405 | 3,495 | 3,380 | 3,470 | +70 | +2.1% | 69,600 |
| 2018/01/12 | 3,300 | 3,430 | 3,300 | 3,400 | +110 | +3.3% | 125,200 |
| 2018/01/11 | 3,280 | 3,335 | 3,245 | 3,290 | -10 | -0.3% | 83,900 |
| 2018/01/10 | 3,375 | 3,375 | 3,285 | 3,300 | -75 | -2.2% | 119,400 |
| 2018/01/09 | 3,405 | 3,430 | 3,335 | 3,375 | -50 | -1.5% | 117,200 |
| 2018/01/05 | 3,515 | 3,545 | 3,390 | 3,425 | -90 | -2.6% | 74,100 |
| 2018/01/04 | 3,620 | 3,620 | 3,470 | 3,515 | -70 | -2% | 145,200 |
| 2017/12/29 | 3,670 | 3,710 | 3,550 | 3,585 | -80 | -2.2% | 120,300 |
| 2017/12/28 | 3,630 | 3,750 | 3,630 | 3,665 | +55 | +1.5% | 104,800 |
| 2017/12/27 | 3,600 | 3,645 | 3,575 | 3,610 | -45 | -1.2% | 109,400 |
| 2017/12/26 | 3,620 | 3,690 | 3,590 | 3,655 | +55 | +1.5% | 135,900 |
| 2017/12/25 | 3,555 | 3,605 | 3,535 | 3,600 | +60 | +1.7% | 85,500 |
| 2017/12/22 | 3,515 | 3,560 | 3,495 | 3,540 | +25 | +0.7% | 67,300 |
| 2017/12/21 | 3,430 | 3,545 | 3,425 | 3,515 | +65 | +1.9% | 92,300 |
| 2017/12/20 | 3,550 | 3,550 | 3,430 | 3,450 | -105 | -3% | 114,100 |
| 2017/12/19 | 3,470 | 3,565 | 3,460 | 3,555 | +130 | +3.8% | 213,800 |
| 2017/12/18 | 3,355 | 3,440 | 3,350 | 3,425 | +115 | +3.5% | 166,000 |
| 2017/12/15 | 3,320 | 3,345 | 3,250 | 3,310 | +20 | +0.6% | 118,500 |
| 2017/12/14 | 3,170 | 3,295 | 3,135 | 3,290 | +130 | +4.1% | 163,800 |
| 2017/12/13 | 3,170 | 3,175 | 3,125 | 3,160 | -15 | -0.5% | 62,400 |
| 2017/12/12 | 3,125 | 3,230 | 3,125 | 3,175 | +80 | +2.6% | 167,400 |
| 2017/12/11 | 3,070 | 3,185 | 3,070 | 3,095 | +55 | +1.8% | 174,900 |
| 2017/12/08 | 3,025 | 3,090 | 3,005 | 3,040 | +10 | +0.3% | 101,800 |
| 2017/12/07 | 2,953 | 3,030 | 2,953 | 3,030 | +77 | +2.6% | 139,100 |
1651～
1700
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
