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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,465 | 1,526 | 1,432 | 1,480 | -8 | -0.5% | 88,500 |
| 2015/09/04 | 1,535 | 1,543 | 1,448 | 1,488 | -62 | -4% | 162,100 |
| 2015/09/03 | 1,615 | 1,617 | 1,541 | 1,550 | -31 | -2% | 94,300 |
| 2015/09/02 | 1,501 | 1,627 | 1,501 | 1,581 | -10 | -0.6% | 124,100 |
| 2015/09/01 | 1,676 | 1,683 | 1,582 | 1,591 | -102 | -6% | 157,700 |
| 2015/08/31 | 1,713 | 1,738 | 1,652 | 1,693 | -20 | -1.2% | 121,700 |
| 2015/08/28 | 1,731 | 1,745 | 1,695 | 1,713 | +25 | +1.5% | 144,200 |
| 2015/08/27 | 1,760 | 1,760 | 1,668 | 1,688 | +8 | +0.5% | 171,000 |
| 2015/08/26 | 1,670 | 1,695 | 1,611 | 1,680 | +105 | +6.7% | 132,900 |
| 2015/08/25 | 1,591 | 1,768 | 1,487 | 1,575 | -115 | -6.8% | 315,400 |
| 2015/08/24 | 1,821 | 1,873 | 1,665 | 1,690 | -230 | -12% | 231,300 |
| 2015/08/21 | 1,941 | 2,011 | 1,900 | 1,920 | -145 | -7% | 148,900 |
| 2015/08/20 | 2,001 | 2,090 | 1,976 | 2,065 | -19 | -0.9% | 164,300 |
| 2015/08/19 | 2,160 | 2,215 | 2,073 | 2,084 | -66 | -3.1% | 272,200 |
| 2015/08/18 | 2,120 | 2,165 | 2,112 | 2,150 | +60 | +2.9% | 305,900 |
| 2015/08/17 | 2,000 | 2,097 | 2,000 | 2,090 | +95 | +4.8% | 244,600 |
| 2015/08/14 | 1,960 | 2,000 | 1,918 | 1,995 | +59 | +3% | 212,400 |
| 2015/08/13 | 1,870 | 1,959 | 1,870 | 1,936 | +65 | +3.5% | 137,600 |
| 2015/08/12 | 1,847 | 1,902 | 1,819 | 1,871 | +12 | +0.6% | 78,300 |
| 2015/08/11 | 1,805 | 1,885 | 1,805 | 1,859 | +74 | +4.1% | 116,300 |
| 2015/08/10 | 1,880 | 1,880 | 1,760 | 1,785 | -122 | -6.4% | 230,700 |
| 2015/08/07 | 1,845 | 1,951 | 1,845 | 1,907 | +70 | +3.8% | 400,000 |
| 2015/08/06 | 1,800 | 1,837 | 1,793 | 1,837 | +57 | +3.2% | 125,200 |
| 2015/08/05 | 1,756 | 1,790 | 1,726 | 1,780 | ±0 | ±0% | 68,700 |
| 2015/08/04 | 1,810 | 1,810 | 1,765 | 1,780 | -30 | -1.7% | 62,600 |
| 2015/08/03 | 1,799 | 1,822 | 1,775 | 1,810 | +12 | +0.7% | 81,100 |
| 2015/07/31 | 1,751 | 1,798 | 1,748 | 1,798 | +31 | +1.8% | 63,000 |
| 2015/07/30 | 1,808 | 1,810 | 1,754 | 1,767 | -11 | -0.6% | 89,900 |
| 2015/07/29 | 1,758 | 1,798 | 1,736 | 1,778 | +45 | +2.6% | 115,200 |
| 2015/07/28 | 1,696 | 1,748 | 1,647 | 1,733 | +16 | +0.9% | 72,900 |
| 2015/07/27 | 1,755 | 1,768 | 1,692 | 1,717 | -3 | -0.2% | 71,400 |
| 2015/07/24 | 1,750 | 1,764 | 1,719 | 1,720 | -33 | -1.9% | 51,400 |
| 2015/07/23 | 1,753 | 1,796 | 1,745 | 1,753 | -7 | -0.4% | 99,400 |
| 2015/07/22 | 1,700 | 1,771 | 1,680 | 1,760 | +55 | +3.2% | 175,400 |
| 2015/07/21 | 1,701 | 1,720 | 1,681 | 1,705 | +38 | +2.3% | 138,400 |
| 2015/07/17 | 1,630 | 1,670 | 1,627 | 1,667 | +55 | +3.4% | 129,500 |
| 2015/07/16 | 1,611 | 1,635 | 1,582 | 1,612 | +5 | +0.3% | 83,200 |
| 2015/07/15 | 1,536 | 1,610 | 1,530 | 1,607 | +83 | +5.4% | 123,700 |
| 2015/07/14 | 1,480 | 1,530 | 1,480 | 1,524 | +54 | +3.7% | 77,200 |
| 2015/07/13 | 1,494 | 1,494 | 1,465 | 1,470 | -5 | -0.3% | 40,200 |
| 2015/07/10 | 1,531 | 1,533 | 1,470 | 1,475 | -50 | -3.3% | 93,400 |
| 2015/07/09 | 1,430 | 1,531 | 1,381 | 1,525 | +35 | +2.3% | 142,500 |
| 2015/07/08 | 1,488 | 1,515 | 1,471 | 1,490 | -7 | -0.5% | 124,700 |
| 2015/07/07 | 1,450 | 1,497 | 1,447 | 1,497 | +63 | +4.4% | 122,500 |
| 2015/07/06 | 1,411 | 1,435 | 1,399 | 1,434 | -1 | -0.1% | 57,700 |
| 2015/07/03 | 1,442 | 1,443 | 1,425 | 1,435 | +1 | +0.1% | 30,200 |
| 2015/07/02 | 1,485 | 1,486 | 1,431 | 1,434 | -25 | -1.7% | 29,700 |
| 2015/07/01 | 1,429 | 1,463 | 1,429 | 1,459 | +34 | +2.4% | 32,400 |
| 2015/06/30 | 1,390 | 1,426 | 1,390 | 1,425 | +24 | +1.7% | 31,600 |
| 2015/06/29 | 1,401 | 1,427 | 1,398 | 1,401 | -47 | -3.2% | 57,000 |
2251～
2300
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
