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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,680 | 1,704 | 1,655 | 1,700 | +120 | +7.6% | 287,600 |
2016/11/09 | 1,676 | 1,687 | 1,540 | 1,580 | -95 | -5.7% | 329,700 |
2016/11/08 | 1,658 | 1,725 | 1,652 | 1,675 | +92 | +5.8% | 442,300 |
2016/11/07 | 1,540 | 1,598 | 1,540 | 1,583 | +32 | +2.1% | 58,500 |
2016/11/04 | 1,570 | 1,572 | 1,543 | 1,551 | -34 | -2.1% | 73,500 |
2016/11/02 | 1,608 | 1,616 | 1,580 | 1,585 | -31 | -1.9% | 127,300 |
2016/11/01 | 1,624 | 1,633 | 1,612 | 1,616 | -8 | -0.5% | 57,800 |
2016/10/31 | 1,619 | 1,627 | 1,605 | 1,624 | +8 | +0.5% | 72,100 |
2016/10/28 | 1,615 | 1,625 | 1,604 | 1,616 | -11 | -0.7% | 93,200 |
2016/10/27 | 1,644 | 1,652 | 1,614 | 1,627 | -17 | -1% | 69,100 |
2016/10/26 | 1,605 | 1,647 | 1,594 | 1,644 | +40 | +2.5% | 95,400 |
2016/10/25 | 1,617 | 1,627 | 1,596 | 1,604 | -21 | -1.3% | 70,600 |
2016/10/24 | 1,623 | 1,632 | 1,611 | 1,625 | +6 | +0.4% | 45,700 |
2016/10/21 | 1,635 | 1,654 | 1,613 | 1,619 | -15 | -0.9% | 84,300 |
2016/10/20 | 1,636 | 1,655 | 1,620 | 1,634 | -5 | -0.3% | 112,500 |
2016/10/19 | 1,661 | 1,666 | 1,628 | 1,639 | -17 | -1% | 117,800 |
2016/10/18 | 1,666 | 1,672 | 1,646 | 1,656 | -10 | -0.6% | 77,300 |
2016/10/17 | 1,650 | 1,673 | 1,627 | 1,666 | +19 | +1.2% | 106,200 |
2016/10/14 | 1,630 | 1,653 | 1,630 | 1,647 | +2 | +0.1% | 47,100 |
2016/10/13 | 1,648 | 1,670 | 1,624 | 1,645 | -9 | -0.5% | 105,200 |
2016/10/12 | 1,660 | 1,679 | 1,644 | 1,654 | -22 | -1.3% | 97,700 |
2016/10/11 | 1,688 | 1,694 | 1,663 | 1,676 | +13 | +0.8% | 97,300 |
2016/10/07 | 1,690 | 1,691 | 1,642 | 1,663 | -21 | -1.2% | 108,600 |
2016/10/06 | 1,680 | 1,729 | 1,675 | 1,684 | -10 | -0.6% | 172,400 |
2016/10/05 | 1,680 | 1,699 | 1,669 | 1,694 | +16 | +1% | 98,000 |
2016/10/04 | 1,675 | 1,695 | 1,665 | 1,678 | +5 | +0.3% | 107,600 |
2016/10/03 | 1,650 | 1,677 | 1,650 | 1,673 | +36 | +2.2% | 97,500 |
2016/09/30 | 1,643 | 1,659 | 1,623 | 1,637 | -15 | -0.9% | 57,100 |
2016/09/29 | 1,670 | 1,675 | 1,639 | 1,652 | -6 | -0.4% | 89,000 |
2016/09/28 | 1,610 | 1,678 | 1,598 | 1,658 | +47 | +2.9% | 166,700 |
2016/09/27 | 1,610 | 1,629 | 1,585 | 1,611 | -7 | -0.4% | 126,600 |
2016/09/26 | 1,624 | 1,644 | 1,605 | 1,618 | +24 | +1.5% | 126,500 |
2016/09/23 | 1,574 | 1,615 | 1,560 | 1,594 | +42 | +2.7% | 155,400 |
2016/09/21 | 1,521 | 1,552 | 1,512 | 1,552 | +26 | +1.7% | 97,600 |
2016/09/20 | 1,481 | 1,533 | 1,474 | 1,526 | +47 | +3.2% | 125,600 |
2016/09/16 | 1,445 | 1,479 | 1,445 | 1,479 | +27 | +1.9% | 64,400 |
2016/09/15 | 1,464 | 1,478 | 1,442 | 1,452 | -15 | -1% | 60,900 |
2016/09/14 | 1,475 | 1,489 | 1,461 | 1,467 | -18 | -1.2% | 35,200 |
2016/09/13 | 1,483 | 1,498 | 1,476 | 1,485 | +9 | +0.6% | 52,900 |
2016/09/12 | 1,479 | 1,490 | 1,462 | 1,476 | -15 | -1% | 46,500 |
2016/09/09 | 1,491 | 1,500 | 1,471 | 1,491 | -2 | -0.1% | 40,300 |
2016/09/08 | 1,505 | 1,508 | 1,481 | 1,493 | -6 | -0.4% | 56,200 |
2016/09/07 | 1,474 | 1,510 | 1,463 | 1,499 | +25 | +1.7% | 113,600 |
2016/09/06 | 1,436 | 1,479 | 1,436 | 1,474 | +43 | +3% | 56,900 |
2016/09/05 | 1,425 | 1,445 | 1,419 | 1,431 | +23 | +1.6% | 46,400 |
2016/09/02 | 1,418 | 1,418 | 1,404 | 1,408 | -16 | -1.1% | 27,300 |
2016/09/01 | 1,426 | 1,438 | 1,415 | 1,424 | +13 | +0.9% | 34,700 |
2016/08/31 | 1,430 | 1,438 | 1,392 | 1,411 | -17 | -1.2% | 65,400 |
2016/08/30 | 1,441 | 1,451 | 1,417 | 1,428 | -3 | -0.2% | 74,200 |
2016/08/29 | 1,410 | 1,435 | 1,410 | 1,431 | +40 | +2.9% | 83,900 |
1951~
2000
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