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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 956.7 | 1,000 | 946.7 | 990 | -13.3 | -1.3% | 10,200 |
| 2006/04/21 | 1,020 | 1,020 | 966.7 | 1,003.3 | -16.7 | -1.6% | 21,900 |
| 2006/04/20 | 1,050 | 1,050 | 1,020 | 1,020 | -13.3 | -1.3% | 25,500 |
| 2006/04/19 | 1,050 | 1,053.3 | 1,033.3 | 1,033.3 | -16.7 | -1.6% | 12,300 |
| 2006/04/18 | 1,030 | 1,063.3 | 1,030 | 1,050 | -13.3 | -1.3% | 9,900 |
| 2006/04/17 | 1,043.3 | 1,090 | 1,016.7 | 1,063.3 | +13.3 | +1.3% | 68,700 |
| 2006/04/14 | 1,066.7 | 1,066.7 | 1,050 | 1,050 | -10 | -0.9% | 27,000 |
| 2006/04/13 | 1,040 | 1,066.7 | 1,040 | 1,060 | +20 | +1.9% | 38,700 |
| 2006/04/12 | 1,033.3 | 1,046.7 | 1,033.3 | 1,040 | -3.3 | -0.3% | 19,200 |
| 2006/04/11 | 1,063.3 | 1,066.7 | 1,036.7 | 1,043.3 | -20 | -1.9% | 38,400 |
| 2006/04/10 | 1,066.7 | 1,066.7 | 1,033.3 | 1,063.3 | -16.7 | -1.5% | 23,100 |
| 2006/04/07 | 1,070 | 1,093.3 | 1,066.7 | 1,080 | -6.7 | -0.6% | 25,200 |
| 2006/04/06 | 1,093.3 | 1,100 | 1,086.7 | 1,086.7 | -3.3 | -0.3% | 6,000 |
| 2006/04/05 | 1,103.3 | 1,120 | 1,090 | 1,090 | -30 | -2.7% | 26,100 |
| 2006/04/04 | 1,120 | 1,123.3 | 1,096.7 | 1,120 | ±0 | ±0% | 60,600 |
| 2006/04/03 | 1,083.3 | 1,120 | 1,056.7 | 1,120 | +10 | +0.9% | 70,200 |
| 2006/03/31 | 1,090 | 1,113.3 | 1,086.7 | 1,110 | +36.7 | +3.4% | 92,700 |
| 2006/03/30 | 1,046.7 | 1,080 | 1,043.3 | 1,073.3 | +36.6 | +3.5% | 58,500 |
| 2006/03/29 | 1,000 | 1,046.7 | 1,000 | 1,036.7 | +26.7 | +2.6% | 21,300 |
| 2006/03/28 | 1,003.3 | 1,010 | 986.7 | 1,010 | +6.7 | +0.7% | 32,400 |
| 2006/03/27 | 1,020 | 1,020 | 1,000 | 1,003.3 | -23.4 | -2.3% | 33,300 |
| 2006/03/24 | 1,033.3 | 1,033.3 | 1,010 | 1,026.7 | -6.6 | -0.6% | 20,700 |
| 2006/03/23 | 1,026.7 | 1,060 | 1,026.7 | 1,033.3 | -10 | -1% | 27,900 |
| 2006/03/22 | 1,056.7 | 1,066.7 | 1,030 | 1,043.3 | -30 | -2.8% | 22,500 |
| 2006/03/20 | 1,050 | 1,083.3 | 1,050 | 1,073.3 | -10 | -0.9% | 20,700 |
| 2006/03/17 | 1,100 | 1,100 | 1,066.7 | 1,083.3 | -13.4 | -1.2% | 7,800 |
| 2006/03/16 | 1,116.7 | 1,123.3 | 1,073.3 | 1,096.7 | -13.3 | -1.2% | 44,400 |
| 2006/03/15 | 1,106.7 | 1,113.3 | 1,083.3 | 1,110 | +3.3 | +0.3% | 41,400 |
| 2006/03/14 | 1,106.7 | 1,123.3 | 1,073.3 | 1,106.7 | -16.6 | -1.5% | 39,300 |
| 2006/03/13 | 1,083.3 | 1,130 | 1,070 | 1,123.3 | +56.6 | +5.3% | 133,800 |
| 2006/03/10 | 1,016.7 | 1,073.3 | 1,016.7 | 1,066.7 | +50 | +4.9% | 106,200 |
| 2006/03/09 | 1,030 | 1,033.3 | 1,016.7 | 1,016.7 | +3.4 | +0.3% | 15,000 |
| 2006/03/08 | 1,030 | 1,030 | 1,013.3 | 1,013.3 | -20 | -1.9% | 17,100 |
| 2006/03/07 | 1,033.3 | 1,060 | 1,026.7 | 1,033.3 | +6.6 | +0.6% | 39,900 |
| 2006/03/06 | 1,006.7 | 1,033.3 | 960 | 1,026.7 | +3.4 | +0.3% | 56,700 |
| 2006/03/03 | 1,043.3 | 1,043.3 | 1,016.7 | 1,023.3 | -43.4 | -4.1% | 100,200 |
| 2006/03/02 | 1,066.7 | 1,073.3 | 1,056.7 | 1,066.7 | -6.6 | -0.6% | 126,900 |
| 2006/03/01 | 1,033.3 | 1,076.7 | 1,003.3 | 1,073.3 | +40 | +3.9% | 281,100 |
| 2006/02/28 | 993.3 | 1,040 | 983.3 | 1,033.3 | +33.3 | +3.3% | 234,900 |
| 2006/02/27 | 983.3 | 1,003.3 | 963.3 | 1,000 | +60 | +6.4% | 195,900 |
| 2006/02/24 | 906.7 | 943.3 | 893.3 | 940 | +60 | +6.8% | 140,400 |
| 2006/02/23 | 846.7 | 880 | 816.7 | 880 | +33.3 | +3.9% | 123,600 |
| 2006/02/22 | 826.7 | 886.7 | 810 | 846.7 | +43.4 | +5.4% | 101,100 |
| 2006/02/21 | 770 | 830 | 770 | 803.3 | +33.3 | +4.3% | 75,900 |
| 2006/02/20 | 790 | 803.3 | 760 | 770 | -60 | -7.2% | 66,300 |
| 2006/02/17 | 816.7 | 863.3 | 766.7 | 830 | +30 | +3.8% | 129,000 |
| 2006/02/16 | 780 | 816.7 | 773.3 | 800 | -20 | -2.4% | 48,300 |
| 2006/02/15 | 893.3 | 893.3 | 816.7 | 820 | -63.3 | -7.2% | 55,500 |
| 2006/02/14 | 850 | 883.3 | 756.7 | 883.3 | -6.7 | -0.8% | 137,400 |
| 2006/02/13 | 920 | 920 | 866.7 | 890 | -40 | -4.3% | 81,000 |
4551～
4600
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
