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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 913.3 | 913.3 | 893.3 | 900 | -6.7 | -0.7% | 55,200 |
| 2005/11/24 | 923.3 | 923.3 | 906.7 | 906.7 | -26.6 | -2.9% | 119,100 |
| 2005/11/22 | 946.7 | 953.3 | 933.3 | 933.3 | -13.4 | -1.4% | 70,800 |
| 2005/11/21 | 986.7 | 986.7 | 940 | 946.7 | -13.3 | -1.4% | 60,000 |
| 2005/11/18 | 963.3 | 966.7 | 946.7 | 960 | -6.7 | -0.7% | 84,300 |
| 2005/11/17 | 976.7 | 976.7 | 963.3 | 966.7 | -13.3 | -1.4% | 63,000 |
| 2005/11/16 | 1,000 | 1,000 | 973.3 | 980 | -16.7 | -1.7% | 39,300 |
| 2005/11/15 | 983.3 | 1,003.3 | 983.3 | 996.7 | +13.4 | +1.4% | 20,400 |
| 2005/11/14 | 983.3 | 1,000 | 970 | 983.3 | -13.4 | -1.3% | 66,900 |
| 2005/11/11 | 996.7 | 1,016.7 | 996.7 | 996.7 | -10 | -1% | 34,800 |
| 2005/11/10 | 1,020 | 1,020 | 993.3 | 1,006.7 | -30 | -2.9% | 48,600 |
| 2005/11/09 | 1,013.3 | 1,036.7 | 1,003.3 | 1,036.7 | +16.7 | +1.6% | 57,900 |
| 2005/11/08 | 1,030 | 1,036.7 | 1,003.3 | 1,020 | -93.3 | -8.4% | 98,700 |
| 2005/11/07 | 1,116.7 | 1,123.3 | 1,103.3 | 1,113.3 | +6.6 | +0.6% | 53,700 |
| 2005/11/04 | 1,106.7 | 1,106.7 | 1,086.7 | 1,106.7 | +13.4 | +1.2% | 63,600 |
| 2005/11/02 | 1,086.7 | 1,093.3 | 1,070 | 1,093.3 | +20 | +1.9% | 37,800 |
| 2005/11/01 | 1,076.7 | 1,080 | 1,060 | 1,073.3 | -10 | -0.9% | 33,600 |
| 2005/10/31 | 1,070 | 1,093.3 | 1,070 | 1,083.3 | +13.3 | +1.2% | 27,000 |
| 2005/10/28 | 1,073.3 | 1,073.3 | 1,050 | 1,070 | ±0 | ±0% | 18,300 |
| 2005/10/27 | 1,083.3 | 1,086.7 | 1,043.3 | 1,070 | -26.7 | -2.4% | 72,600 |
| 2005/10/26 | 1,066.7 | 1,103.3 | 1,066.7 | 1,096.7 | +40 | +3.8% | 153,000 |
| 2005/10/25 | 990 | 1,056.7 | 983.3 | 1,056.7 | +76.7 | +7.8% | 143,700 |
| 2005/10/24 | 986.7 | 993.3 | 970 | 980 | -10 | -1% | 67,200 |
| 2005/10/21 | 976.7 | 990 | 970 | 990 | +3.3 | +0.3% | 41,400 |
| 2005/10/20 | 976.7 | 990 | 976.7 | 986.7 | +16.7 | +1.7% | 46,200 |
| 2005/10/19 | 996.7 | 996.7 | 960 | 970 | -36.7 | -3.6% | 51,000 |
| 2005/10/18 | 1,023.3 | 1,023.3 | 993.3 | 1,006.7 | -23.3 | -2.3% | 62,700 |
| 2005/10/17 | 1,043.3 | 1,043.3 | 1,030 | 1,030 | -6.7 | -0.6% | 11,100 |
| 2005/10/14 | 1,043.3 | 1,060 | 1,026.7 | 1,036.7 | -23.3 | -2.2% | 33,000 |
| 2005/10/13 | 1,010 | 1,063.3 | 1,010 | 1,060 | +43.3 | +4.3% | 61,800 |
| 2005/10/12 | 1,016.7 | 1,020 | 1,006.7 | 1,016.7 | +6.7 | +0.7% | 50,100 |
| 2005/10/11 | 1,010 | 1,026.7 | 1,010 | 1,010 | -13.3 | -1.3% | 28,800 |
| 2005/10/07 | 1,020 | 1,030 | 1,013.3 | 1,023.3 | -3.4 | -0.3% | 33,000 |
| 2005/10/06 | 1,036.7 | 1,050 | 1,020 | 1,026.7 | -26.6 | -2.5% | 46,500 |
| 2005/10/05 | 1,056.7 | 1,060 | 1,033.3 | 1,053.3 | -3.4 | -0.3% | 25,500 |
| 2005/10/04 | 1,103.3 | 1,106.7 | 1,050 | 1,056.7 | -30 | -2.8% | 39,600 |
| 2005/10/03 | 1,053.3 | 1,086.7 | 1,033.3 | 1,086.7 | +40 | +3.8% | 42,300 |
| 2005/09/30 | 1,030 | 1,063.3 | 1,023.3 | 1,046.7 | -6.6 | -0.6% | 49,500 |
| 2005/09/29 | 1,040 | 1,063.3 | 1,033.3 | 1,053.3 | +30 | +2.9% | 66,000 |
| 2005/09/28 | 1,066.7 | 1,076.7 | 1,016.7 | 1,023.3 | -53.4 | -5% | 90,900 |
| 2005/09/27 | 1,133.3 | 1,133.3 | 1,063.3 | 1,076.7 | -56.6 | -5% | 67,800 |
| 2005/09/26 | 1,133.3 | 1,156.7 | 1,130 | 1,133.3 | ±0 | ±0% | 27,000 |
| 2005/09/22 | 1,140 | 1,146.7 | 1,130 | 1,133.3 | +3.3 | +0.3% | 37,800 |
| 2005/09/21 | 1,133.3 | 1,136.7 | 1,116.7 | 1,130 | -3.3 | -0.3% | 37,800 |
| 2005/09/20 | 1,156.7 | 1,163.3 | 1,130 | 1,133.3 | -30 | -2.6% | 66,600 |
| 2005/09/16 | 1,190 | 1,190 | 1,163.3 | 1,163.3 | -23.4 | -2% | 77,700 |
| 2005/09/15 | 1,213.3 | 1,216.7 | 1,180 | 1,186.7 | -23.3 | -1.9% | 81,300 |
| 2005/09/14 | 1,220 | 1,233.3 | 1,210 | 1,210 | -13.3 | -1.1% | 39,600 |
| 2005/09/13 | 1,216.7 | 1,233.3 | 1,206.7 | 1,223.3 | +16.6 | +1.4% | 90,900 |
| 2005/09/12 | 1,206.7 | 1,206.7 | 1,176.7 | 1,206.7 | -6.6 | -0.5% | 84,000 |
4651～
4700
件表示中 / 4846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 | 208,300円 | +17.9% | -15.9% | 3.88% | 7.86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 |
| Ｖコマース | 113,600円 | -3.7% | -23.3% | 4.75% | 9.11倍 | 2.04倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| クイック | 202,300円 | +7.4% | -10.1% | 4.65% | 12.45倍 | 2.05倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| トライト | 37,700円 | +9.0% | -24.8% | 5.57% | 10.77倍 | 1.25倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ＮＪＳ | 364,500円 | +2.2% | +73.1% | 2.61% | 16.52倍 | 1.30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
