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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 2,735 | 2,752 | 2,673 | 2,704 | -28 | -1% | 167,500 |
| 2017/11/14 | 2,785 | 2,800 | 2,720 | 2,732 | -46 | -1.7% | 195,200 |
| 2017/11/13 | 2,850 | 2,850 | 2,721 | 2,778 | -72 | -2.5% | 200,200 |
| 2017/11/10 | 2,774 | 2,867 | 2,743 | 2,850 | +78 | +2.8% | 328,800 |
| 2017/11/09 | 2,802 | 2,840 | 2,744 | 2,772 | -20 | -0.7% | 416,200 |
| 2017/11/08 | 3,020 | 3,035 | 2,773 | 2,792 | -268 | -8.8% | 791,700 |
| 2017/11/07 | 3,035 | 3,080 | 2,931 | 3,060 | -535 | -14.9% | 589,500 |
| 2017/11/06 | 3,660 | 3,660 | 3,575 | 3,595 | -35 | -1% | 66,500 |
| 2017/11/02 | 3,645 | 3,655 | 3,590 | 3,630 | -20 | -0.5% | 39,800 |
| 2017/11/01 | 3,640 | 3,660 | 3,565 | 3,650 | +15 | +0.4% | 43,400 |
| 2017/10/31 | 3,625 | 3,670 | 3,590 | 3,635 | +25 | +0.7% | 41,700 |
| 2017/10/30 | 3,600 | 3,610 | 3,525 | 3,610 | +45 | +1.3% | 61,600 |
| 2017/10/27 | 3,510 | 3,615 | 3,510 | 3,565 | +85 | +2.4% | 80,800 |
| 2017/10/26 | 3,430 | 3,505 | 3,395 | 3,480 | +50 | +1.5% | 35,900 |
| 2017/10/25 | 3,510 | 3,510 | 3,420 | 3,430 | -90 | -2.6% | 51,300 |
| 2017/10/24 | 3,435 | 3,565 | 3,435 | 3,520 | +110 | +3.2% | 104,600 |
| 2017/10/23 | 3,370 | 3,410 | 3,345 | 3,410 | +65 | +1.9% | 37,600 |
| 2017/10/20 | 3,375 | 3,375 | 3,260 | 3,345 | -55 | -1.6% | 98,100 |
| 2017/10/19 | 3,445 | 3,445 | 3,370 | 3,400 | -45 | -1.3% | 41,300 |
| 2017/10/18 | 3,360 | 3,455 | 3,345 | 3,445 | +100 | +3% | 102,100 |
| 2017/10/17 | 3,300 | 3,365 | 3,290 | 3,345 | +10 | +0.3% | 49,200 |
| 2017/10/16 | 3,315 | 3,345 | 3,245 | 3,335 | +15 | +0.5% | 70,100 |
| 2017/10/13 | 3,325 | 3,330 | 3,230 | 3,320 | -5 | -0.2% | 90,900 |
| 2017/10/12 | 3,420 | 3,420 | 3,320 | 3,325 | -50 | -1.5% | 58,300 |
| 2017/10/11 | 3,455 | 3,470 | 3,360 | 3,375 | -60 | -1.7% | 37,300 |
| 2017/10/10 | 3,370 | 3,450 | 3,335 | 3,435 | +65 | +1.9% | 80,200 |
| 2017/10/06 | 3,300 | 3,375 | 3,285 | 3,370 | +50 | +1.5% | 44,600 |
| 2017/10/05 | 3,395 | 3,410 | 3,305 | 3,320 | -95 | -2.8% | 53,400 |
| 2017/10/04 | 3,460 | 3,460 | 3,320 | 3,415 | -50 | -1.4% | 107,900 |
| 2017/10/03 | 3,510 | 3,510 | 3,430 | 3,465 | +15 | +0.4% | 66,800 |
| 2017/10/02 | 3,490 | 3,520 | 3,425 | 3,450 | +30 | +0.9% | 72,900 |
| 2017/09/29 | 3,410 | 3,485 | 3,395 | 3,420 | +25 | +0.7% | 85,600 |
| 2017/09/28 | 3,380 | 3,415 | 3,345 | 3,395 | +45 | +1.3% | 36,000 |
| 2017/09/27 | 3,325 | 3,380 | 3,310 | 3,350 | +10 | +0.3% | 26,500 |
| 2017/09/26 | 3,325 | 3,340 | 3,265 | 3,340 | +10 | +0.3% | 38,000 |
| 2017/09/25 | 3,220 | 3,335 | 3,220 | 3,330 | +120 | +3.7% | 74,500 |
1701～
1750
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
