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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 75.7 | 75.7 | 73.4 | 74 | -3 | -3.9% | 12,900 |
| 2009/05/15 | 78 | 78 | 75 | 77 | ±0 | ±0% | 4,500 |
| 2009/05/14 | 80 | 80 | 77 | 77 | -3 | -3.8% | 4,800 |
| 2009/05/13 | 80 | 81.6 | 78.3 | 80 | +2 | +2.6% | 19,500 |
| 2009/05/12 | 81.7 | 83 | 78 | 78 | -3.7 | -4.5% | 9,300 |
| 2009/05/11 | 82.3 | 82.3 | 79.3 | 81.7 | +0.4 | +0.5% | 16,500 |
| 2009/05/08 | 82 | 82 | 81.3 | 81.3 | +1.3 | +1.6% | 7,800 |
| 2009/05/07 | 76.6 | 80 | 74.3 | 80 | +6.3 | +8.5% | 9,900 |
| 2009/05/01 | 74.7 | 75 | 73 | 73.7 | +0.4 | +0.5% | 4,200 |
| 2009/04/30 | 73.7 | 74.3 | 73.3 | 73.3 | -2 | -2.7% | 15,600 |
| 2009/04/28 | 72.3 | 75.3 | 72 | 75.3 | +1.3 | +1.8% | 27,600 |
| 2009/04/27 | 75.5 | 77 | 74 | 74 | -3.5 | -4.5% | 27,300 |
| 2009/04/24 | 78.7 | 80.3 | 74 | 77.5 | -1.2 | -1.5% | 36,600 |
| 2009/04/23 | 79.8 | 80 | 77.5 | 78.7 | -1.1 | -1.4% | 7,500 |
| 2009/04/22 | 84.3 | 84.3 | 76.7 | 79.8 | -6.5 | -7.5% | 54,300 |
| 2009/04/21 | 88.3 | 90.3 | 84.3 | 86.3 | -0.4 | -0.5% | 70,500 |
| 2009/04/20 | 84 | 86.7 | 84 | 86.7 | +0.7 | +0.8% | 16,500 |
| 2009/04/17 | 86.7 | 86.7 | 82.3 | 86 | -3.3 | -3.7% | 57,000 |
| 2009/04/16 | 93.2 | 96.7 | 88.3 | 89.3 | +1.1 | +1.2% | 117,600 |
| 2009/04/15 | 79.9 | 88.2 | 79.9 | 88.2 | +10 | +12.8% | 91,800 |
| 2009/04/14 | 76.9 | 78.3 | 76.9 | 78.2 | +1.4 | +1.8% | 48,900 |
| 2009/04/13 | 77.7 | 79.5 | 75.7 | 76.8 | -0.9 | -1.2% | 21,900 |
| 2009/04/10 | 81.7 | 81.7 | 76.7 | 77.7 | ±0 | ±0% | 22,500 |
| 2009/04/09 | 74.3 | 78.3 | 72.3 | 77.7 | +0.4 | +0.5% | 33,300 |
| 2009/04/08 | 80 | 80 | 77.3 | 77.3 | -3.7 | -4.6% | 18,900 |
| 2009/04/07 | 82.3 | 83 | 79.6 | 81 | +0.7 | +0.9% | 33,300 |
| 2009/04/06 | 77 | 83.3 | 77 | 80.3 | +1.3 | +1.6% | 31,200 |
| 2009/04/03 | 83.3 | 83.3 | 79 | 79 | -3.3 | -4% | 48,600 |
| 2009/04/02 | 85 | 87.7 | 78.3 | 82.3 | -0.7 | -0.8% | 264,000 |
| 2009/04/01 | 83 | 83 | 83 | 83 | +10 | +13.7% | 107,100 |
| 2009/03/31 | 73 | 73 | 73 | 73 | +7.3 | +11.1% | 24,600 |
| 2009/03/30 | 66.7 | 68.7 | 63.3 | 65.7 | -6.3 | -8.8% | 116,700 |
| 2009/03/27 | 84 | 86 | 72 | 72 | -9 | -11.1% | 95,100 |
| 2009/03/26 | 75.3 | 81 | 75 | 81 | +0.3 | +0.4% | 67,500 |
| 2009/03/25 | 86.5 | 87 | 78.5 | 80.7 | -7.8 | -8.8% | 88,500 |
| 2009/03/24 | 93.2 | 93.3 | 87.7 | 88.5 | +7.3 | +9% | 169,500 |
| 2009/03/23 | 76.7 | 81.2 | 76.7 | 81.2 | +10 | +14% | 54,000 |
| 2009/03/19 | 71.2 | 71.2 | 71.2 | 71.2 | +6.7 | +10.4% | 115,500 |
| 2009/03/18 | 59.2 | 64.5 | 59.2 | 64.5 | +6.7 | +11.6% | 70,500 |
| 2009/03/17 | 57 | 60 | 57 | 57.8 | -0.6 | -1% | 95,700 |
| 2009/03/16 | 58.4 | 58.4 | 57.7 | 58.4 | +6.7 | +13% | 226,500 |
| 2009/03/13 | 51.5 | 55 | 50 | 51.7 | +1.6 | +3.2% | 74,700 |
| 2009/03/12 | 57 | 57 | 50.1 | 50.1 | -5.6 | -10.1% | 13,500 |
| 2009/03/11 | 54 | 59 | 54 | 55.7 | +1.1 | +2% | 57,300 |
| 2009/03/10 | 53 | 55 | 51.8 | 54.6 | -3.7 | -6.3% | 89,400 |
| 2009/03/09 | 58.3 | 58.4 | 58.3 | 58.3 | -6.7 | -10.3% | 71,700 |
| 2009/03/06 | 67.3 | 67.7 | 65 | 65 | -10 | -13.3% | 51,600 |
| 2009/03/05 | 80 | 80 | 75 | 75 | -7.3 | -8.9% | 10,800 |
| 2009/03/04 | 83.4 | 84 | 82.3 | 82.3 | -1 | -1.2% | 34,200 |
| 2009/03/03 | 84.4 | 84.4 | 83.3 | 83.3 | -1 | -1.2% | 33,900 |
3801～
3850
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
