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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 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 |
2016/01/19 | 1,090 | 1,129 | 1,089 | 1,125 | +23 | +2.1% | 63,800 |
2016/01/18 | 1,050 | 1,118 | 1,038 | 1,102 | -35 | -3.1% | 197,700 |
2016/01/15 | 1,191 | 1,195 | 1,127 | 1,137 | -49 | -4.1% | 104,900 |
2016/01/14 | 1,181 | 1,193 | 1,143 | 1,186 | -37 | -3% | 82,300 |
2016/01/13 | 1,206 | 1,241 | 1,206 | 1,223 | +37 | +3.1% | 62,800 |
2016/01/12 | 1,279 | 1,280 | 1,181 | 1,186 | -118 | -9% | 163,600 |
2016/01/08 | 1,268 | 1,345 | 1,268 | 1,304 | +3 | +0.2% | 71,200 |
2016/01/07 | 1,311 | 1,330 | 1,296 | 1,301 | -30 | -2.3% | 79,700 |
2016/01/06 | 1,395 | 1,395 | 1,313 | 1,331 | -59 | -4.2% | 72,100 |
2016/01/05 | 1,367 | 1,400 | 1,348 | 1,390 | -7 | -0.5% | 61,900 |
2016/01/04 | 1,402 | 1,426 | 1,390 | 1,397 | -30 | -2.1% | 39,300 |
2015/12/30 | 1,449 | 1,449 | 1,411 | 1,427 | -11 | -0.8% | 55,400 |
2015/12/29 | 1,373 | 1,448 | 1,373 | 1,438 | +47 | +3.4% | 107,500 |
2015/12/28 | 1,311 | 1,397 | 1,311 | 1,391 | +26 | +1.9% | 143,900 |
2015/12/25 | 1,380 | 1,398 | 1,361 | 1,365 | -41 | -2.9% | 272,300 |
2015/12/24 | 1,438 | 1,469 | 1,390 | 1,406 | -24 | -1.7% | 158,300 |
2015/12/22 | 1,405 | 1,433 | 1,399 | 1,430 | +23 | +1.6% | 130,300 |
2015/12/21 | 1,436 | 1,448 | 1,373 | 1,407 | -29 | -2% | 236,600 |
2015/12/18 | 1,443 | 1,450 | 1,430 | 1,436 | -7 | -0.5% | 93,600 |
2015/12/17 | 1,436 | 1,455 | 1,427 | 1,443 | +28 | +2% | 77,000 |
2015/12/16 | 1,432 | 1,435 | 1,408 | 1,415 | +13 | +0.9% | 86,700 |
2015/12/15 | 1,474 | 1,475 | 1,402 | 1,402 | -62 | -4.2% | 139,100 |
2015/12/14 | 1,435 | 1,464 | 1,420 | 1,464 | +13 | +0.9% | 103,700 |
2015/12/11 | 1,421 | 1,451 | 1,413 | 1,451 | +33 | +2.3% | 61,900 |
2015/12/10 | 1,435 | 1,439 | 1,410 | 1,418 | -32 | -2.2% | 115,400 |
2015/12/09 | 1,457 | 1,459 | 1,436 | 1,450 | -17 | -1.2% | 109,800 |
2015/12/08 | 1,476 | 1,484 | 1,460 | 1,467 | -6 | -0.4% | 51,500 |
2015/12/07 | 1,480 | 1,509 | 1,472 | 1,473 | +3 | +0.2% | 106,400 |
2015/12/04 | 1,470 | 1,485 | 1,464 | 1,470 | -20 | -1.3% | 116,500 |
2015/12/03 | 1,513 | 1,513 | 1,490 | 1,490 | -19 | -1.3% | 114,900 |
2015/12/02 | 1,520 | 1,527 | 1,502 | 1,509 | ±0 | ±0% | 82,000 |
2015/12/01 | 1,544 | 1,545 | 1,505 | 1,509 | -35 | -2.3% | 153,900 |
2015/11/30 | 1,577 | 1,584 | 1,535 | 1,544 | -18 | -1.2% | 129,700 |
2015/11/27 | 1,548 | 1,579 | 1,541 | 1,562 | +28 | +1.8% | 135,300 |
2015/11/26 | 1,555 | 1,561 | 1,524 | 1,534 | -1 | -0.1% | 146,900 |
2015/11/25 | 1,510 | 1,550 | 1,491 | 1,535 | +41 | +2.7% | 233,400 |
2151~
2200
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