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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 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 |
2016/02/08 | 1,375 | 1,409 | 1,350 | 1,394 | -5 | -0.4% | 97,000 |
2016/02/05 | 1,450 | 1,470 | 1,362 | 1,399 | -100 | -6.7% | 254,000 |
2016/02/04 | 1,552 | 1,559 | 1,465 | 1,499 | -61 | -3.9% | 566,700 |
2016/02/03 | 1,406 | 1,590 | 1,386 | 1,560 | +144 | +10.2% | 898,300 |
2016/02/02 | 1,400 | 1,424 | 1,383 | 1,416 | +5 | +0.4% | 135,900 |
2016/02/01 | 1,384 | 1,420 | 1,384 | 1,411 | +51 | +3.8% | 176,300 |
2016/01/29 | 1,318 | 1,363 | 1,296 | 1,360 | +42 | +3.2% | 140,800 |
2016/01/28 | 1,328 | 1,335 | 1,297 | 1,318 | -1 | -0.1% | 44,800 |
2016/01/27 | 1,365 | 1,371 | 1,287 | 1,319 | -23 | -1.7% | 121,400 |
2016/01/26 | 1,312 | 1,370 | 1,312 | 1,342 | -22 | -1.6% | 139,600 |
2016/01/25 | 1,339 | 1,394 | 1,339 | 1,364 | +37 | +2.8% | 151,300 |
2016/01/22 | 1,231 | 1,340 | 1,231 | 1,327 | +125 | +10.4% | 219,600 |
2016/01/21 | 1,199 | 1,250 | 1,191 | 1,202 | +22 | +1.9% | 223,300 |
2016/01/20 | 1,200 | 1,234 | 1,150 | 1,180 | +55 | +4.9% | 303,300 |
2101~
2150
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