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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,390 | 1,446 | 1,385 | 1,428 | +11 | +0.8% | 84,900 |
| 2016/06/14 | 1,431 | 1,477 | 1,389 | 1,417 | -20 | -1.4% | 126,600 |
| 2016/06/13 | 1,502 | 1,505 | 1,433 | 1,437 | -93 | -6.1% | 138,000 |
| 2016/06/10 | 1,505 | 1,537 | 1,504 | 1,530 | +30 | +2% | 102,300 |
| 2016/06/09 | 1,471 | 1,522 | 1,464 | 1,500 | +34 | +2.3% | 180,900 |
| 2016/06/08 | 1,470 | 1,477 | 1,446 | 1,466 | -4 | -0.3% | 73,800 |
| 2016/06/07 | 1,408 | 1,491 | 1,408 | 1,470 | +56 | +4% | 145,600 |
| 2016/06/06 | 1,395 | 1,420 | 1,385 | 1,414 | -10 | -0.7% | 52,200 |
| 2016/06/03 | 1,380 | 1,424 | 1,380 | 1,424 | +56 | +4.1% | 93,800 |
| 2016/06/02 | 1,365 | 1,393 | 1,364 | 1,368 | -1 | -0.1% | 43,600 |
| 2016/06/01 | 1,380 | 1,398 | 1,359 | 1,369 | -18 | -1.3% | 54,700 |
| 2016/05/31 | 1,395 | 1,396 | 1,380 | 1,387 | -12 | -0.9% | 25,400 |
| 2016/05/30 | 1,355 | 1,399 | 1,354 | 1,399 | +51 | +3.8% | 57,700 |
| 2016/05/27 | 1,325 | 1,358 | 1,325 | 1,348 | +26 | +2% | 43,100 |
| 2016/05/26 | 1,360 | 1,374 | 1,320 | 1,322 | -30 | -2.2% | 73,300 |
| 2016/05/25 | 1,372 | 1,385 | 1,351 | 1,352 | -19 | -1.4% | 43,100 |
| 2016/05/24 | 1,390 | 1,393 | 1,363 | 1,371 | -20 | -1.4% | 32,900 |
| 2016/05/23 | 1,400 | 1,418 | 1,385 | 1,391 | +9 | +0.7% | 73,400 |
| 2016/05/20 | 1,335 | 1,387 | 1,332 | 1,382 | +42 | +3.1% | 52,700 |
| 2016/05/19 | 1,334 | 1,350 | 1,333 | 1,340 | +8 | +0.6% | 26,400 |
| 2016/05/18 | 1,350 | 1,355 | 1,325 | 1,332 | -18 | -1.3% | 55,000 |
| 2016/05/17 | 1,345 | 1,364 | 1,343 | 1,350 | +7 | +0.5% | 40,900 |
| 2016/05/16 | 1,356 | 1,388 | 1,341 | 1,343 | -30 | -2.2% | 75,800 |
| 2016/05/13 | 1,390 | 1,395 | 1,351 | 1,373 | -25 | -1.8% | 84,500 |
| 2016/05/12 | 1,381 | 1,403 | 1,375 | 1,398 | -3 | -0.2% | 48,500 |
| 2016/05/11 | 1,402 | 1,422 | 1,390 | 1,401 | -19 | -1.3% | 83,600 |
| 2016/05/10 | 1,319 | 1,434 | 1,319 | 1,420 | +101 | +7.7% | 374,300 |
| 2016/05/09 | 1,270 | 1,338 | 1,270 | 1,319 | +49 | +3.9% | 107,300 |
| 2016/05/06 | 1,292 | 1,308 | 1,260 | 1,270 | -29 | -2.2% | 75,600 |
| 2016/05/02 | 1,265 | 1,320 | 1,255 | 1,299 | -23 | -1.7% | 99,300 |
| 2016/04/28 | 1,350 | 1,380 | 1,305 | 1,322 | -35 | -2.6% | 95,000 |
| 2016/04/27 | 1,348 | 1,370 | 1,336 | 1,357 | -7 | -0.5% | 53,500 |
| 2016/04/26 | 1,365 | 1,391 | 1,302 | 1,364 | -8 | -0.6% | 153,500 |
| 2016/04/25 | 1,365 | 1,409 | 1,352 | 1,372 | +37 | +2.8% | 200,200 |
| 2016/04/22 | 1,285 | 1,339 | 1,256 | 1,335 | +61 | +4.8% | 173,400 |
| 2016/04/21 | 1,257 | 1,279 | 1,246 | 1,274 | +43 | +3.5% | 93,800 |
| 2016/04/20 | 1,235 | 1,249 | 1,231 | 1,231 | +1 | +0.1% | 66,100 |
| 2016/04/19 | 1,257 | 1,261 | 1,228 | 1,230 | -7 | -0.6% | 130,000 |
| 2016/04/18 | 1,302 | 1,303 | 1,230 | 1,237 | -55 | -4.3% | 134,300 |
| 2016/04/15 | 1,300 | 1,303 | 1,282 | 1,292 | -2 | -0.2% | 85,100 |
| 2016/04/14 | 1,271 | 1,309 | 1,271 | 1,294 | +37 | +2.9% | 100,100 |
| 2016/04/13 | 1,230 | 1,265 | 1,228 | 1,257 | +32 | +2.6% | 62,700 |
| 2016/04/12 | 1,235 | 1,235 | 1,215 | 1,225 | -5 | -0.4% | 66,100 |
| 2016/04/11 | 1,225 | 1,234 | 1,207 | 1,230 | -10 | -0.8% | 62,100 |
| 2016/04/08 | 1,216 | 1,249 | 1,205 | 1,240 | +25 | +2.1% | 79,000 |
| 2016/04/07 | 1,240 | 1,260 | 1,208 | 1,215 | -26 | -2.1% | 77,300 |
| 2016/04/06 | 1,260 | 1,265 | 1,223 | 1,241 | -20 | -1.6% | 90,100 |
| 2016/04/05 | 1,345 | 1,345 | 1,250 | 1,261 | -86 | -6.4% | 134,600 |
| 2016/04/04 | 1,373 | 1,375 | 1,334 | 1,347 | -24 | -1.8% | 52,500 |
| 2016/04/01 | 1,407 | 1,412 | 1,347 | 1,371 | -36 | -2.6% | 110,300 |
2051～
2100
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
