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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 162.3 | 186.7 | 162.3 | 186 | +16 | +9.4% | 90,600 |
| 2009/07/27 | 182.7 | 182.7 | 170 | 170 | -16.7 | -8.9% | 61,500 |
| 2009/07/24 | 193 | 193 | 184.3 | 186.7 | +1 | +0.5% | 27,000 |
| 2009/07/23 | 186.7 | 193.3 | 185.3 | 185.7 | -6 | -3.1% | 53,100 |
| 2009/07/22 | 198.3 | 198.3 | 191.7 | 191.7 | -7 | -3.5% | 10,200 |
| 2009/07/21 | 200.7 | 203.3 | 198.7 | 198.7 | -4.6 | -2.3% | 25,800 |
| 2009/07/17 | 203.3 | 203.7 | 200.3 | 203.3 | +3.3 | +1.7% | 36,900 |
| 2009/07/16 | 202.7 | 204 | 197.3 | 200 | +2.7 | +1.4% | 32,100 |
| 2009/07/15 | 198.7 | 203.3 | 194.7 | 197.3 | +7 | +3.7% | 38,700 |
| 2009/07/14 | 193.3 | 193.3 | 186.7 | 190.3 | -3 | -1.6% | 27,600 |
| 2009/07/13 | 192.7 | 196.7 | 189.7 | 193.3 | -2.7 | -1.4% | 117,000 |
| 2009/07/10 | 196.7 | 200.3 | 193.3 | 196 | -4 | -2% | 94,800 |
| 2009/07/09 | 210.3 | 211 | 196 | 200 | -7 | -3.4% | 169,500 |
| 2009/07/08 | 196.7 | 211.3 | 194.7 | 207 | +7 | +3.5% | 185,100 |
| 2009/07/07 | 206.3 | 206.3 | 191.3 | 200 | -1.7 | -0.8% | 191,700 |
| 2009/07/06 | 193.7 | 202 | 193.7 | 201.7 | +16.4 | +8.9% | 229,200 |
| 2009/07/03 | 170.3 | 185.3 | 164 | 185.3 | +16.6 | +9.8% | 228,600 |
| 2009/07/02 | 166.7 | 173.3 | 166.2 | 168.7 | +5 | +3.1% | 149,700 |
| 2009/07/01 | 162.7 | 166 | 160.7 | 163.7 | +0.4 | +0.2% | 33,600 |
| 2009/06/30 | 163.7 | 166.5 | 157 | 163.3 | -6.7 | -3.9% | 219,900 |
| 2009/06/29 | 170 | 176.7 | 170 | 170 | -16.7 | -8.9% | 257,400 |
| 2009/06/26 | 180 | 188.3 | 171.7 | 186.7 | +15 | +8.7% | 286,500 |
| 2009/06/25 | 165 | 171.7 | 165 | 171.7 | +13.4 | +8.5% | 114,300 |
| 2009/06/24 | 162.7 | 163.3 | 155 | 158.3 | -4.9 | -3% | 60,900 |
| 2009/06/23 | 150 | 163.2 | 142 | 163.2 | +12.2 | +8.1% | 76,800 |
| 2009/06/22 | 138 | 151 | 138 | 151 | +13.3 | +9.7% | 63,900 |
| 2009/06/19 | 136.7 | 141 | 136.7 | 137.7 | -0.6 | -0.4% | 33,900 |
| 2009/06/18 | 134.7 | 140 | 134.5 | 138.3 | -1.7 | -1.2% | 17,700 |
| 2009/06/17 | 138 | 140 | 133.7 | 140 | -3.3 | -2.3% | 29,700 |
| 2009/06/16 | 148.3 | 148.3 | 143.3 | 143.3 | -7.9 | -5.2% | 34,800 |
| 2009/06/15 | 149.5 | 151.3 | 147.2 | 151.2 | +1.7 | +1.1% | 93,600 |
| 2009/06/12 | 145.7 | 150 | 143.3 | 149.5 | +12.8 | +9.4% | 124,500 |
| 2009/06/11 | 140.7 | 140.7 | 132 | 136.7 | -5.1 | -3.6% | 123,900 |
| 2009/06/10 | 149.7 | 152 | 140.7 | 141.8 | -4.2 | -2.9% | 120,900 |
| 2009/06/09 | 137.7 | 146 | 137.7 | 146 | +13.3 | +10% | 168,600 |
| 2009/06/08 | 123.3 | 132.7 | 120.7 | 132.7 | +13.4 | +11.2% | 125,700 |
| 2009/06/05 | 123.7 | 125.8 | 110.3 | 119.3 | -4.4 | -3.6% | 116,700 |
| 2009/06/04 | 111.7 | 123.7 | 111.7 | 123.7 | +13.4 | +12.1% | 189,600 |
| 2009/06/03 | 109.3 | 111.7 | 104 | 110.3 | -4.4 | -3.8% | 85,800 |
| 2009/06/02 | 114.3 | 114.7 | 99.7 | 114.7 | +9.7 | +9.2% | 262,800 |
| 2009/06/01 | 105 | 105 | 105 | 105 | +10 | +10.5% | 191,400 |
| 2009/05/29 | 85.3 | 95 | 85 | 95 | +11 | +13.1% | 144,300 |
| 2009/05/28 | 83 | 91 | 83 | 84 | ±0 | ±0% | 94,200 |
| 2009/05/27 | 74.1 | 84 | 74.1 | 84 | +10 | +13.5% | 69,000 |
| 2009/05/26 | 73.7 | 74 | 72.7 | 74 | ±0 | ±0% | 34,200 |
| 2009/05/25 | 72.3 | 79.7 | 72.3 | 74 | +0.7 | +1% | 45,000 |
| 2009/05/22 | 71.3 | 73.3 | 70 | 73.3 | +3 | +4.3% | 23,700 |
| 2009/05/21 | 71.7 | 73.7 | 70.3 | 70.3 | -2 | -2.8% | 9,600 |
| 2009/05/20 | 72.3 | 72.3 | 70 | 72.3 | -1 | -1.4% | 10,800 |
| 2009/05/19 | 74 | 74.7 | 72.7 | 73.3 | -0.7 | -0.9% | 12,300 |
3751～
3800
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
