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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,033 | 1,051 | 1,021 | 1,026 | -5 | -0.5% | 23,100 |
| 2015/01/29 | 1,038 | 1,061 | 1,028 | 1,031 | -16 | -1.5% | 34,100 |
| 2015/01/28 | 1,053 | 1,053 | 1,035 | 1,047 | -9 | -0.9% | 29,700 |
| 2015/01/27 | 1,081 | 1,082 | 1,055 | 1,056 | -23 | -2.1% | 29,600 |
| 2015/01/26 | 1,060 | 1,080 | 1,052 | 1,079 | +11 | +1% | 26,200 |
| 2015/01/23 | 1,028 | 1,068 | 1,028 | 1,068 | +38 | +3.7% | 43,900 |
| 2015/01/22 | 1,041 | 1,059 | 1,028 | 1,030 | -18 | -1.7% | 60,000 |
| 2015/01/21 | 1,100 | 1,105 | 1,042 | 1,048 | -80 | -7.1% | 122,500 |
| 2015/01/20 | 1,130 | 1,137 | 1,093 | 1,128 | -8 | -0.7% | 47,900 |
| 2015/01/19 | 1,163 | 1,179 | 1,124 | 1,136 | -30 | -2.6% | 32,000 |
| 2015/01/16 | 1,201 | 1,203 | 1,125 | 1,166 | -44 | -3.6% | 46,400 |
| 2015/01/15 | 1,227 | 1,229 | 1,205 | 1,210 | -20 | -1.6% | 26,600 |
| 2015/01/14 | 1,232 | 1,237 | 1,219 | 1,230 | -3 | -0.2% | 12,800 |
| 2015/01/13 | 1,207 | 1,233 | 1,204 | 1,233 | -7 | -0.6% | 26,500 |
| 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 |
2401～
2450
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
