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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 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 |
2016/03/31 | 1,410 | 1,425 | 1,407 | 1,407 | -4 | -0.3% | 69,200 |
2016/03/30 | 1,440 | 1,447 | 1,405 | 1,411 | -5 | -0.4% | 148,900 |
2016/03/29 | 1,372 | 1,420 | 1,372 | 1,416 | +44 | +3.2% | 110,200 |
2016/03/28 | 1,372 | 1,381 | 1,360 | 1,372 | -4 | -0.3% | 41,300 |
2016/03/25 | 1,387 | 1,391 | 1,374 | 1,376 | -18 | -1.3% | 45,100 |
2016/03/24 | 1,380 | 1,402 | 1,372 | 1,394 | +8 | +0.6% | 49,800 |
2016/03/23 | 1,400 | 1,405 | 1,382 | 1,386 | -12 | -0.9% | 41,000 |
2016/03/22 | 1,400 | 1,422 | 1,391 | 1,398 | +8 | +0.6% | 154,900 |
2016/03/18 | 1,350 | 1,400 | 1,325 | 1,390 | +49 | +3.7% | 136,300 |
2016/03/17 | 1,350 | 1,367 | 1,335 | 1,341 | -18 | -1.3% | 88,000 |
2016/03/16 | 1,379 | 1,380 | 1,350 | 1,359 | -15 | -1.1% | 68,100 |
2016/03/15 | 1,367 | 1,384 | 1,363 | 1,374 | +7 | +0.5% | 54,400 |
2016/03/14 | 1,389 | 1,389 | 1,362 | 1,367 | +6 | +0.4% | 57,300 |
2016/03/11 | 1,345 | 1,361 | 1,342 | 1,361 | +17 | +1.3% | 47,100 |
2016/03/10 | 1,335 | 1,366 | 1,335 | 1,344 | +11 | +0.8% | 50,900 |
2016/03/09 | 1,331 | 1,355 | 1,331 | 1,333 | -39 | -2.8% | 46,800 |
2016/03/08 | 1,376 | 1,386 | 1,324 | 1,372 | -22 | -1.6% | 123,100 |
2016/03/07 | 1,380 | 1,404 | 1,361 | 1,394 | +42 | +3.1% | 166,000 |
2016/03/04 | 1,310 | 1,360 | 1,292 | 1,352 | +23 | +1.7% | 100,100 |
2016/03/03 | 1,318 | 1,337 | 1,306 | 1,329 | -4 | -0.3% | 87,000 |
2016/03/02 | 1,269 | 1,335 | 1,255 | 1,333 | +88 | +7.1% | 131,000 |
2016/03/01 | 1,238 | 1,248 | 1,219 | 1,245 | +12 | +1% | 39,200 |
2016/02/29 | 1,243 | 1,278 | 1,233 | 1,233 | +2 | +0.2% | 61,000 |
2016/02/26 | 1,250 | 1,266 | 1,230 | 1,231 | ±0 | ±0% | 45,400 |
2016/02/25 | 1,230 | 1,245 | 1,201 | 1,231 | +16 | +1.3% | 75,800 |
2016/02/24 | 1,212 | 1,251 | 1,203 | 1,215 | -6 | -0.5% | 62,600 |
2016/02/23 | 1,294 | 1,294 | 1,215 | 1,221 | -54 | -4.2% | 92,300 |
2016/02/22 | 1,202 | 1,282 | 1,202 | 1,275 | +54 | +4.4% | 72,500 |
2016/02/19 | 1,205 | 1,233 | 1,187 | 1,221 | -4 | -0.3% | 51,300 |
2016/02/18 | 1,237 | 1,247 | 1,202 | 1,225 | +26 | +2.2% | 123,100 |
2016/02/17 | 1,238 | 1,267 | 1,174 | 1,199 | -77 | -6% | 173,300 |
2016/02/16 | 1,251 | 1,297 | 1,230 | 1,276 | +30 | +2.4% | 199,700 |
2016/02/15 | 1,245 | 1,285 | 1,219 | 1,246 | +61 | +5.1% | 96,600 |
2016/02/12 | 1,100 | 1,250 | 1,080 | 1,185 | -34 | -2.8% | 270,700 |
2016/02/10 | 1,272 | 1,284 | 1,145 | 1,219 | -15 | -1.2% | 218,700 |
2016/02/09 | 1,350 | 1,373 | 1,229 | 1,234 | -160 | -11.5% | 208,900 |
2101~
2150
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