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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,890 | 1,970 | 1,889 | 1,954 | +71 | +3.8% | 351,400 |
2016/11/30 | 1,860 | 1,890 | 1,855 | 1,883 | +28 | +1.5% | 175,700 |
2016/11/29 | 1,805 | 1,882 | 1,802 | 1,855 | +47 | +2.6% | 226,700 |
2016/11/28 | 1,756 | 1,811 | 1,744 | 1,808 | +53 | +3% | 236,600 |
2016/11/25 | 1,790 | 1,795 | 1,735 | 1,755 | -31 | -1.7% | 141,100 |
2016/11/24 | 1,799 | 1,806 | 1,785 | 1,786 | +10 | +0.6% | 141,000 |
2016/11/22 | 1,765 | 1,785 | 1,750 | 1,776 | +1 | +0.1% | 92,100 |
2016/11/21 | 1,775 | 1,790 | 1,773 | 1,775 | +1 | +0.1% | 114,400 |
2016/11/18 | 1,790 | 1,792 | 1,770 | 1,774 | -4 | -0.2% | 89,200 |
2016/11/17 | 1,747 | 1,785 | 1,747 | 1,778 | +15 | +0.9% | 134,700 |
2016/11/16 | 1,750 | 1,769 | 1,749 | 1,763 | +29 | +1.7% | 122,900 |
2016/11/15 | 1,762 | 1,762 | 1,708 | 1,734 | -34 | -1.9% | 152,400 |
2016/11/14 | 1,739 | 1,780 | 1,738 | 1,768 | +49 | +2.9% | 193,800 |
2016/11/11 | 1,715 | 1,724 | 1,681 | 1,719 | +19 | +1.1% | 142,300 |
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 |
1951~
2000
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