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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 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 |
2016/07/05 | 1,849 | 1,850 | 1,790 | 1,810 | -27 | -1.5% | 126,300 |
2016/07/04 | 1,782 | 1,850 | 1,755 | 1,837 | +55 | +3.1% | 220,300 |
2016/07/01 | 1,748 | 1,789 | 1,687 | 1,782 | +66 | +3.8% | 311,700 |
2016/06/30 | 1,685 | 1,723 | 1,674 | 1,716 | +53 | +3.2% | 347,700 |
2016/06/29 | 1,600 | 1,669 | 1,564 | 1,663 | +93 | +5.9% | 245,700 |
2016/06/28 | 1,488 | 1,584 | 1,454 | 1,570 | +78 | +5.2% | 241,200 |
2016/06/27 | 1,430 | 1,498 | 1,418 | 1,492 | +87 | +6.2% | 162,900 |
2016/06/24 | 1,526 | 1,527 | 1,315 | 1,405 | -134 | -8.7% | 367,600 |
2016/06/23 | 1,517 | 1,540 | 1,487 | 1,539 | +141 | +10.1% | 505,700 |
2016/06/22 | 1,429 | 1,431 | 1,381 | 1,398 | -26 | -1.8% | 100,500 |
2016/06/21 | 1,425 | 1,438 | 1,412 | 1,424 | +7 | +0.5% | 50,200 |
2016/06/20 | 1,428 | 1,463 | 1,410 | 1,417 | -11 | -0.8% | 98,500 |
2016/06/17 | 1,381 | 1,429 | 1,363 | 1,428 | +77 | +5.7% | 126,600 |
2016/06/16 | 1,400 | 1,416 | 1,346 | 1,351 | -77 | -5.4% | 167,000 |
2001~
2050
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