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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 1,400 | 1,414 | 1,386 | 1,391 | -15 | -1.1% | 54,400 |
2016/08/25 | 1,417 | 1,420 | 1,394 | 1,406 | +3 | +0.2% | 57,600 |
2016/08/24 | 1,400 | 1,421 | 1,390 | 1,403 | -4 | -0.3% | 51,500 |
2016/08/23 | 1,380 | 1,428 | 1,375 | 1,407 | +33 | +2.4% | 106,400 |
2016/08/22 | 1,342 | 1,375 | 1,332 | 1,374 | +35 | +2.6% | 54,700 |
2016/08/19 | 1,345 | 1,354 | 1,325 | 1,339 | +13 | +1% | 56,600 |
2016/08/18 | 1,350 | 1,360 | 1,320 | 1,326 | -28 | -2.1% | 76,400 |
2016/08/17 | 1,364 | 1,375 | 1,340 | 1,354 | -21 | -1.5% | 77,700 |
2016/08/16 | 1,391 | 1,395 | 1,363 | 1,375 | -13 | -0.9% | 61,600 |
2016/08/15 | 1,415 | 1,418 | 1,382 | 1,388 | -12 | -0.9% | 64,400 |
2016/08/12 | 1,365 | 1,410 | 1,363 | 1,400 | +42 | +3.1% | 76,100 |
2016/08/10 | 1,360 | 1,380 | 1,340 | 1,358 | +2 | +0.1% | 65,600 |
2016/08/09 | 1,341 | 1,370 | 1,334 | 1,356 | +16 | +1.2% | 79,200 |
2016/08/08 | 1,392 | 1,395 | 1,329 | 1,340 | -22 | -1.6% | 159,600 |
2016/08/05 | 1,388 | 1,407 | 1,350 | 1,362 | -1 | -0.1% | 177,700 |
2016/08/04 | 1,415 | 1,420 | 1,314 | 1,363 | -112 | -7.6% | 423,800 |
2016/08/03 | 1,480 | 1,490 | 1,455 | 1,475 | -15 | -1% | 112,800 |
2016/08/02 | 1,508 | 1,525 | 1,490 | 1,490 | -25 | -1.7% | 117,900 |
2016/08/01 | 1,526 | 1,560 | 1,511 | 1,515 | -51 | -3.3% | 120,700 |
2016/07/29 | 1,541 | 1,570 | 1,502 | 1,566 | +17 | +1.1% | 211,000 |
2016/07/28 | 1,591 | 1,606 | 1,534 | 1,549 | -48 | -3% | 481,800 |
2016/07/27 | 1,598 | 1,623 | 1,573 | 1,597 | -1 | -0.1% | 109,600 |
2016/07/26 | 1,601 | 1,620 | 1,570 | 1,598 | +3 | +0.2% | 91,300 |
2016/07/25 | 1,664 | 1,664 | 1,591 | 1,595 | -63 | -3.8% | 122,800 |
2016/07/22 | 1,648 | 1,693 | 1,635 | 1,658 | -10 | -0.6% | 99,200 |
2016/07/21 | 1,785 | 1,785 | 1,664 | 1,668 | -97 | -5.5% | 202,200 |
2016/07/20 | 1,740 | 1,776 | 1,712 | 1,765 | +12 | +0.7% | 83,200 |
2016/07/19 | 1,720 | 1,772 | 1,720 | 1,753 | +32 | +1.9% | 87,800 |
2016/07/15 | 1,725 | 1,753 | 1,704 | 1,721 | -23 | -1.3% | 104,600 |
2016/07/14 | 1,700 | 1,794 | 1,700 | 1,744 | +6 | +0.3% | 97,500 |
2016/07/13 | 1,770 | 1,779 | 1,710 | 1,738 | -10 | -0.6% | 140,400 |
2016/07/12 | 1,810 | 1,839 | 1,731 | 1,748 | -30 | -1.7% | 133,600 |
2016/07/11 | 1,769 | 1,802 | 1,740 | 1,778 | +74 | +4.3% | 162,900 |
2016/07/08 | 1,780 | 1,795 | 1,701 | 1,704 | -91 | -5.1% | 221,900 |
2016/07/07 | 1,845 | 1,859 | 1,788 | 1,795 | -22 | -1.2% | 148,700 |
2016/07/06 | 1,770 | 1,818 | 1,726 | 1,817 | +7 | +0.4% | 194,700 |
2001~
2050
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