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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 2017/09/22 | 3,275 | 3,320 | 3,180 | 3,210 | -70 | -2.1% | 65,500 |
| 2017/09/21 | 3,335 | 3,345 | 3,225 | 3,280 | -70 | -2.1% | 102,300 |
| 2017/09/20 | 3,420 | 3,425 | 3,335 | 3,350 | -50 | -1.5% | 47,600 |
| 2017/09/19 | 3,495 | 3,500 | 3,380 | 3,400 | -70 | -2% | 62,500 |
| 2017/09/15 | 3,375 | 3,470 | 3,360 | 3,470 | +95 | +2.8% | 65,300 |
| 2017/09/14 | 3,440 | 3,450 | 3,340 | 3,375 | -85 | -2.5% | 94,200 |
| 2017/09/13 | 3,525 | 3,525 | 3,445 | 3,460 | -50 | -1.4% | 67,900 |
| 2017/09/12 | 3,495 | 3,520 | 3,440 | 3,510 | +60 | +1.7% | 42,200 |
| 2017/09/11 | 3,450 | 3,525 | 3,425 | 3,450 | +30 | +0.9% | 43,600 |
| 2017/09/08 | 3,460 | 3,490 | 3,390 | 3,420 | -40 | -1.2% | 34,000 |
| 2017/09/07 | 3,475 | 3,520 | 3,380 | 3,460 | +10 | +0.3% | 71,600 |
| 2017/09/06 | 3,270 | 3,460 | 3,225 | 3,450 | +115 | +3.4% | 134,100 |
| 2017/09/05 | 3,510 | 3,515 | 3,275 | 3,335 | -200 | -5.7% | 111,300 |
| 2017/09/04 | 3,560 | 3,605 | 3,505 | 3,535 | -60 | -1.7% | 78,500 |
1701～
1750
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
