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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,322.2 | 1,333.3 | 1,266.7 | 1,266.7 | -44.4 | -3.4% | 299,700 |
| 2005/04/14 | 1,188.9 | 1,433.3 | 1,177.8 | 1,311.1 | +100 | +8.3% | 1,075,500 |
| 2005/04/13 | 1,233.3 | 1,233.3 | 1,200 | 1,211.1 | -22.2 | -1.8% | 153,000 |
| 2005/04/12 | 1,277.8 | 1,277.8 | 1,222.2 | 1,233.3 | -44.5 | -3.5% | 144,900 |
| 2005/04/11 | 1,288.9 | 1,288.9 | 1,255.6 | 1,277.8 | ±0 | ±0% | 114,300 |
| 2005/04/08 | 1,288.9 | 1,288.9 | 1,266.7 | 1,277.8 | +11.1 | +0.9% | 137,700 |
| 2005/04/07 | 1,288.9 | 1,288.9 | 1,255.6 | 1,266.7 | -22.2 | -1.7% | 147,600 |
| 2005/04/06 | 1,355.6 | 1,366.7 | 1,277.8 | 1,288.9 | -77.8 | -5.7% | 381,600 |
| 2005/04/05 | 1,333.3 | 1,366.7 | 1,300 | 1,366.7 | +33.4 | +2.5% | 493,200 |
| 2005/04/04 | 1,244.4 | 1,355.6 | 1,233.3 | 1,333.3 | +88.9 | +7.1% | 999,000 |
| 2005/04/01 | 1,200 | 1,311.1 | 1,177.8 | 1,244.4 | +22.2 | +1.8% | 494,100 |
| 2005/03/31 | 1,188.9 | 1,233.3 | 1,166.7 | 1,222.2 | +44.4 | +3.8% | 255,600 |
| 2005/03/30 | 1,177.8 | 1,188.9 | 1,111.1 | 1,177.8 | -22.2 | -1.9% | 306,900 |
| 2005/03/29 | 1,222.2 | 1,244.4 | 1,166.7 | 1,200 | -11.1 | -0.9% | 317,700 |
| 2005/03/28 | 1,277.8 | 1,277.8 | 1,200 | 1,211.1 | -55.6 | -4.4% | 170,100 |
| 2005/03/25 | 1,300 | 1,311.1 | 1,244.4 | 1,266.7 | -55.5 | -4.2% | 206,100 |
| 2005/03/24 | 1,255.6 | 1,322.2 | 1,244.4 | 1,322.2 | +88.9 | +7.2% | 553,500 |
| 2005/03/23 | 1,244.4 | 1,266.7 | 1,188.9 | 1,233.3 | -33.4 | -2.6% | 347,400 |
| 2005/03/22 | 1,333.3 | 1,344.4 | 1,255.6 | 1,266.7 | -66.6 | -5% | 291,600 |
| 2005/03/18 | 1,344.4 | 1,377.8 | 1,311.1 | 1,333.3 | +11.1 | +0.8% | 352,800 |
| 2005/03/17 | 1,355.6 | 1,355.6 | 1,311.1 | 1,322.2 | -66.7 | -4.8% | 493,200 |
| 2005/03/16 | 1,411.1 | 1,433.3 | 1,366.7 | 1,388.9 | -22.2 | -1.6% | 275,400 |
| 2005/03/15 | 1,444.4 | 1,455.6 | 1,400 | 1,411.1 | -44.5 | -3.1% | 312,300 |
| 2005/03/14 | 1,477.8 | 1,488.9 | 1,444.4 | 1,455.6 | -22.2 | -1.5% | 227,700 |
| 2005/03/11 | 1,466.7 | 1,500 | 1,444.4 | 1,477.8 | +11.1 | +0.8% | 518,400 |
| 2005/03/10 | 1,488.9 | 1,500 | 1,466.7 | 1,466.7 | -44.4 | -2.9% | 254,700 |
| 2005/03/09 | 1,466.7 | 1,533.3 | 1,455.6 | 1,511.1 | +44.4 | +3% | 517,500 |
| 2005/03/08 | 1,511.1 | 1,511.1 | 1,444.4 | 1,466.7 | -22.2 | -1.5% | 191,700 |
| 2005/03/07 | 1,522.2 | 1,533.3 | 1,477.8 | 1,488.9 | +44.5 | +3.1% | 560,700 |
| 2005/03/04 | 1,488.9 | 1,488.9 | 1,433.3 | 1,444.4 | -44.5 | -3% | 275,400 |
| 2005/03/03 | 1,522.2 | 1,533.3 | 1,477.8 | 1,488.9 | -33.3 | -2.2% | 292,500 |
| 2005/03/02 | 1,544.4 | 1,566.7 | 1,500 | 1,522.2 | -11.1 | -0.7% | 515,700 |
| 2005/03/01 | 1,544.4 | 1,600 | 1,500 | 1,533.3 | +11.1 | +0.7% | 1,582,200 |
| 2005/02/28 | 1,500 | 1,533.3 | 1,477.8 | 1,522.2 | +55.5 | +3.8% | 542,700 |
| 2005/02/25 | 1,488.9 | 1,500 | 1,455.6 | 1,466.7 | -22.2 | -1.5% | 252,000 |
| 2005/02/24 | 1,533.3 | 1,533.3 | 1,455.6 | 1,488.9 | -66.7 | -4.3% | 884,700 |
| 2005/02/23 | 1,388.9 | 1,566.7 | 1,366.7 | 1,555.6 | +166.7 | +12% | 1,638,000 |
| 2005/02/22 | 1,455.6 | 1,466.7 | 1,388.9 | 1,388.9 | -44.4 | -3.1% | 511,200 |
| 2005/02/21 | 1,377.8 | 1,455.6 | 1,333.3 | 1,433.3 | +33.3 | +2.4% | 998,100 |
| 2005/02/18 | 1,511.1 | 1,522.2 | 1,388.9 | 1,400 | -88.9 | -6% | 725,400 |
| 2005/02/17 | 1,444.4 | 1,577.8 | 1,433.3 | 1,488.9 | +44.5 | +3.1% | 2,513,700 |
| 2005/02/16 | 1,533.3 | 1,577.8 | 1,400 | 1,444.4 | -133.4 | -8.5% | 1,617,300 |
| 2005/02/15 | 1,711.1 | 1,766.7 | 1,533.3 | 1,577.8 | -100 | -6% | 3,222,900 |
| 2005/02/14 | 1,888.9 | 1,988.9 | 1,644.4 | 1,677.8 | -177.8 | -9.6% | 8,802,001 |
| 2005/02/10 | 1,633.3 | 1,855.6 | 1,588.9 | 1,855.6 | +222.3 | +13.6% | 9,330,301 |
| 2005/02/09 | 1,611.1 | 1,666.7 | 1,611.1 | 1,633.3 | - | - | 3,409,200 |
4801～
4846
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 | 209,500円 | +17.9% | -15.9% | 3.86% | 7.91倍 | 0.93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 | 113,300円 | -3.7% | -23.3% | 4.77% | 9.09倍 | 2.03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 | 201,200円 | +7.4% | -10.1% | 4.67% | 12.38倍 | 2.04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 | 37,300円 | +9.0% | -24.8% | 5.63% | 10.66倍 | 1.24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 | 363,500円 | +2.2% | +73.1% | 2.61% | 16.47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
