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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 2,980 | 2,991 | 2,902 | 2,953 | -4 | -0.1% | 109,100 |
| 2017/12/05 | 2,884 | 2,963 | 2,868 | 2,957 | +71 | +2.5% | 124,200 |
| 2017/12/04 | 2,963 | 3,010 | 2,883 | 2,886 | -76 | -2.6% | 143,800 |
| 2017/12/01 | 2,913 | 3,040 | 2,905 | 2,962 | +58 | +2% | 232,900 |
| 2017/11/30 | 2,887 | 2,913 | 2,830 | 2,904 | ±0 | ±0% | 224,600 |
| 2017/11/29 | 2,895 | 2,907 | 2,862 | 2,904 | +9 | +0.3% | 87,600 |
| 2017/11/28 | 2,918 | 2,918 | 2,841 | 2,895 | -6 | -0.2% | 106,700 |
| 2017/11/27 | 2,890 | 2,918 | 2,861 | 2,901 | +38 | +1.3% | 123,900 |
| 2017/11/24 | 2,838 | 2,868 | 2,806 | 2,863 | +25 | +0.9% | 111,800 |
| 2017/11/22 | 2,821 | 2,902 | 2,802 | 2,838 | +51 | +1.8% | 175,400 |
| 2017/11/21 | 2,785 | 2,808 | 2,731 | 2,787 | +5 | +0.2% | 97,800 |
| 2017/11/20 | 2,756 | 2,805 | 2,750 | 2,782 | +13 | +0.5% | 98,900 |
| 2017/11/17 | 2,852 | 2,861 | 2,745 | 2,769 | -83 | -2.9% | 172,000 |
| 2017/11/16 | 2,673 | 2,862 | 2,670 | 2,852 | +148 | +5.5% | 251,200 |
1651～
1700
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
