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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 890 | 900 | 873.3 | 880 | -6.7 | -0.8% | 11,100 |
| 2006/07/05 | 896.7 | 906.7 | 880 | 886.7 | -23.3 | -2.6% | 24,000 |
| 2006/07/04 | 880 | 936.7 | 870 | 910 | +43.3 | +5% | 53,700 |
| 2006/07/03 | 853.3 | 873.3 | 846.7 | 866.7 | +13.4 | +1.6% | 14,100 |
| 2006/06/30 | 863.3 | 866.7 | 853.3 | 853.3 | - | - | 4,500 |
| 2006/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/28 | 826.7 | 843.3 | 826.7 | 836.7 | -6.6 | -0.8% | 6,000 |
| 2006/06/27 | 853.3 | 860 | 836.7 | 843.3 | -10 | -1.2% | 4,200 |
| 2006/06/26 | 843.3 | 866.7 | 843.3 | 853.3 | +13.3 | +1.6% | 6,900 |
| 2006/06/23 | 853.3 | 870 | 840 | 840 | -30 | -3.4% | 4,800 |
| 2006/06/22 | 863.3 | 883.3 | 833.3 | 870 | +16.7 | +2% | 13,500 |
| 2006/06/21 | 873.3 | 893.3 | 853.3 | 853.3 | -16.7 | -1.9% | 15,000 |
| 2006/06/20 | 883.3 | 883.3 | 870 | 870 | -13.3 | -1.5% | 6,900 |
| 2006/06/19 | 890 | 900 | 876.7 | 883.3 | -6.7 | -0.8% | 12,000 |
| 2006/06/16 | 906.7 | 906.7 | 886.7 | 890 | +23.3 | +2.7% | 32,400 |
| 2006/06/15 | 883.3 | 883.3 | 850 | 866.7 | +33.4 | +4% | 36,000 |
| 2006/06/14 | 766.7 | 843.3 | 766.7 | 833.3 | +26.6 | +3.3% | 62,400 |
| 2006/06/13 | 796.7 | 806.7 | 783.3 | 806.7 | +6.7 | +0.8% | 20,400 |
| 2006/06/12 | 783.3 | 800 | 783.3 | 800 | -3.3 | -0.4% | 14,700 |
| 2006/06/09 | 790 | 830 | 790 | 803.3 | +26.6 | +3.4% | 24,000 |
| 2006/06/08 | 816.7 | 816.7 | 743.3 | 776.7 | -70 | -8.3% | 18,000 |
| 2006/06/07 | 866.7 | 866.7 | 826.7 | 846.7 | -6.6 | -0.8% | 18,900 |
| 2006/06/06 | 856.7 | 866.7 | 830 | 853.3 | -3.4 | -0.4% | 38,400 |
| 2006/06/05 | 790 | 863.3 | 790 | 856.7 | +93.4 | +12.2% | 82,500 |
| 2006/06/02 | 800 | 800 | 690 | 763.3 | -60 | -7.3% | 188,700 |
| 2006/06/01 | 853.3 | 890 | 803.3 | 823.3 | -26.7 | -3.1% | 47,100 |
| 2006/05/31 | 870 | 883.3 | 833.3 | 850 | -20 | -2.3% | 26,700 |
| 2006/05/30 | 876.7 | 910 | 866.7 | 870 | -16.7 | -1.9% | 12,300 |
| 2006/05/29 | 916.7 | 916.7 | 883.3 | 886.7 | -30 | -3.3% | 13,500 |
| 2006/05/26 | 920 | 933.3 | 903.3 | 916.7 | -16.6 | -1.8% | 13,500 |
| 2006/05/25 | 946.7 | 960 | 933.3 | 933.3 | +10 | +1.1% | 9,000 |
| 2006/05/24 | 943.3 | 966.7 | 923.3 | 923.3 | -33.4 | -3.5% | 8,400 |
| 2006/05/23 | 926.7 | 956.7 | 903.3 | 956.7 | -10 | -1% | 5,700 |
| 2006/05/22 | 956.7 | 976.7 | 933.3 | 966.7 | +50 | +5.5% | 21,300 |
| 2006/05/19 | 843.3 | 933.3 | 840 | 916.7 | +83.4 | +10% | 19,200 |
| 2006/05/18 | 846.7 | 853.3 | 833.3 | 833.3 | +6.6 | +0.8% | 18,300 |
| 2006/05/17 | 826.7 | 846.7 | 826.7 | 826.7 | -16.6 | -2% | 25,500 |
| 2006/05/16 | 900 | 900 | 843.3 | 843.3 | -56.7 | -6.3% | 8,100 |
| 2006/05/15 | 876.7 | 903.3 | 876.7 | 900 | +16.7 | +1.9% | 19,800 |
| 2006/05/12 | 883.3 | 886.7 | 866.7 | 883.3 | -40 | -4.3% | 8,400 |
| 2006/05/11 | 916.7 | 923.3 | 900 | 923.3 | ±0 | ±0% | 21,300 |
| 2006/05/10 | 930 | 936.7 | 913.3 | 923.3 | -30 | -3.1% | 19,500 |
| 2006/05/09 | 946.7 | 953.3 | 946.7 | 953.3 | ±0 | ±0% | 19,200 |
| 2006/05/08 | 966.7 | 966.7 | 950 | 953.3 | -13.4 | -1.4% | 9,000 |
| 2006/05/02 | 923.3 | 966.7 | 920 | 966.7 | +16.7 | +1.8% | 23,700 |
| 2006/05/01 | 960 | 960 | 933.3 | 950 | -16.7 | -1.7% | 15,600 |
| 2006/04/28 | 966.7 | 966.7 | 956.7 | 966.7 | -6.6 | -0.7% | 8,700 |
| 2006/04/27 | 973.3 | 973.3 | 960 | 973.3 | -16.7 | -1.7% | 16,200 |
| 2006/04/26 | 980 | 990 | 966.7 | 990 | ±0 | ±0% | 3,600 |
| 2006/04/25 | 950 | 1,006.7 | 950 | 990 | ±0 | ±0% | 13,200 |
4501～
4550
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% | 19.16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
