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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 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 |
| 2009/03/02 | 84.3 | 86.3 | 84.3 | 84.3 | ±0 | ±0% | 33,900 |
| 2009/02/27 | 84 | 86.7 | 84 | 84.3 | +0.3 | +0.4% | 41,700 |
| 2009/02/26 | 83.4 | 86.5 | 83.4 | 84 | +0.6 | +0.7% | 25,500 |
| 2009/02/25 | 84.8 | 86.7 | 83.4 | 83.4 | -1.4 | -1.7% | 70,200 |
| 2009/02/24 | 85 | 86.7 | 84.7 | 84.8 | -0.2 | -0.2% | 23,700 |
| 2009/02/23 | 84 | 86.7 | 84 | 85 | +1 | +1.2% | 19,800 |
| 2009/02/20 | 84.3 | 86.7 | 83.8 | 84 | +0.2 | +0.2% | 54,000 |
| 2009/02/19 | 83.3 | 84.3 | 82.3 | 83.8 | +0.5 | +0.6% | 55,800 |
| 2009/02/18 | 88 | 88 | 83.3 | 83.3 | -6.2 | -6.9% | 41,700 |
| 2009/02/17 | 84 | 90.2 | 84 | 89.5 | +5.5 | +6.5% | 42,000 |
| 2009/02/16 | 82.5 | 86.1 | 81.7 | 84 | -0.5 | -0.6% | 50,100 |
| 2009/02/13 | 91.9 | 91.9 | 83.9 | 84.5 | -9.4 | -10% | 81,600 |
| 2009/02/12 | 95 | 95 | 93 | 93.9 | +4.9 | +5.5% | 60,300 |
| 2009/02/10 | 101.3 | 101.3 | 86.7 | 89 | -11 | -11% | 71,400 |
3801～
3850
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
