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 |
---|---|---|---|---|---|---|---|
2015/01/09 | 1,265 | 1,269 | 1,208 | 1,240 | -24 | -1.9% | 15,800 |
2015/01/08 | 1,276 | 1,276 | 1,248 | 1,264 | +16 | +1.3% | 12,400 |
2015/01/07 | 1,214 | 1,250 | 1,208 | 1,248 | +13 | +1.1% | 14,900 |
2015/01/06 | 1,206 | 1,240 | 1,206 | 1,235 | +12 | +1% | 16,600 |
2015/01/05 | 1,222 | 1,239 | 1,221 | 1,223 | -10 | -0.8% | 18,100 |
2014/12/30 | 1,252 | 1,259 | 1,233 | 1,233 | -22 | -1.8% | 24,100 |
2014/12/29 | 1,275 | 1,279 | 1,255 | 1,255 | -15 | -1.2% | 19,400 |
2014/12/26 | 1,271 | 1,279 | 1,255 | 1,270 | -15 | -1.2% | 29,800 |
2014/12/25 | 1,290 | 1,290 | 1,280 | 1,285 | +5 | +0.4% | 24,300 |
2014/12/24 | 1,305 | 1,305 | 1,280 | 1,280 | -20 | -1.5% | 25,800 |
2014/12/22 | 1,289 | 1,310 | 1,281 | 1,300 | +23 | +1.8% | 69,500 |
2014/12/19 | 1,229 | 1,277 | 1,225 | 1,277 | +68 | +5.6% | 73,600 |
2014/12/18 | 1,230 | 1,231 | 1,202 | 1,209 | +9 | +0.8% | 22,200 |
2014/12/17 | 1,166 | 1,209 | 1,163 | 1,200 | +1 | +0.1% | 37,300 |
2014/12/16 | 1,221 | 1,229 | 1,191 | 1,199 | -34 | -2.8% | 51,500 |
2014/12/15 | 1,215 | 1,239 | 1,212 | 1,233 | -12 | -1% | 42,800 |
2014/12/12 | 1,231 | 1,249 | 1,231 | 1,245 | +15 | +1.2% | 24,800 |
2014/12/11 | 1,196 | 1,233 | 1,193 | 1,230 | +5 | +0.4% | 43,300 |
2014/12/10 | 1,220 | 1,240 | 1,204 | 1,225 | -16 | -1.3% | 38,200 |
2014/12/09 | 1,226 | 1,258 | 1,220 | 1,241 | +6 | +0.5% | 40,000 |
2014/12/08 | 1,216 | 1,256 | 1,216 | 1,235 | +31 | +2.6% | 115,200 |
2014/12/05 | 1,200 | 1,205 | 1,197 | 1,204 | +6 | +0.5% | 15,800 |
2014/12/04 | 1,208 | 1,224 | 1,197 | 1,198 | -17 | -1.4% | 25,000 |
2014/12/03 | 1,217 | 1,230 | 1,197 | 1,215 | +9 | +0.7% | 40,800 |
2014/12/02 | 1,232 | 1,237 | 1,197 | 1,206 | -32 | -2.6% | 99,900 |
2014/12/01 | 1,185 | 1,250 | 1,184 | 1,238 | +63 | +5.4% | 147,700 |
2014/11/28 | 1,186 | 1,189 | 1,164 | 1,175 | +19 | +1.6% | 92,500 |
2014/11/27 | 1,170 | 1,180 | 1,148 | 1,156 | -29 | -2.4% | 115,500 |
2014/11/26 | 1,210 | 1,210 | 1,173 | 1,185 | -29 | -2.4% | 80,000 |
2014/11/25 | 1,210 | 1,219 | 1,200 | 1,214 | +20 | +1.7% | 33,200 |
2014/11/21 | 1,239 | 1,239 | 1,185 | 1,194 | -52 | -4.2% | 74,400 |
2014/11/20 | 1,245 | 1,248 | 1,233 | 1,246 | +9 | +0.7% | 37,200 |
2014/11/19 | 1,220 | 1,237 | 1,211 | 1,237 | +27 | +2.2% | 43,100 |
2014/11/18 | 1,197 | 1,210 | 1,181 | 1,210 | +25 | +2.1% | 65,000 |
2014/11/17 | 1,231 | 1,231 | 1,169 | 1,185 | -16 | -1.3% | 102,600 |
2014/11/14 | 1,181 | 1,201 | 1,155 | 1,201 | +11 | +0.9% | 72,600 |
2014/11/13 | 1,251 | 1,251 | 1,177 | 1,190 | -69 | -5.5% | 145,500 |
2014/11/12 | 1,238 | 1,278 | 1,236 | 1,259 | +42 | +3.5% | 112,600 |
2014/11/11 | 1,300 | 1,320 | 1,183 | 1,217 | -13 | -1.1% | 343,300 |
2014/11/10 | 1,242 | 1,269 | 1,223 | 1,230 | -1 | -0.1% | 87,100 |
2014/11/07 | 1,192 | 1,233 | 1,182 | 1,231 | +41 | +3.4% | 98,200 |
2014/11/06 | 1,124 | 1,198 | 1,124 | 1,190 | +64 | +5.7% | 116,000 |
2014/11/05 | 1,128 | 1,143 | 1,118 | 1,126 | -8 | -0.7% | 52,000 |
2014/11/04 | 1,179 | 1,179 | 1,127 | 1,134 | +1 | +0.1% | 116,900 |
2014/10/31 | 1,139 | 1,150 | 1,114 | 1,133 | -7 | -0.6% | 66,100 |
2014/10/30 | 1,131 | 1,146 | 1,106 | 1,140 | -1 | -0.1% | 58,700 |
2014/10/29 | 1,131 | 1,155 | 1,124 | 1,141 | +10 | +0.9% | 70,700 |
2014/10/28 | 1,103 | 1,145 | 1,089 | 1,131 | +6 | +0.5% | 84,300 |
2014/10/27 | 1,072 | 1,128 | 1,072 | 1,125 | +43 | +4% | 123,800 |
2014/10/24 | 1,120 | 1,134 | 1,029 | 1,082 | -37 | -3.3% | 336,800 |
2401~
2450
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