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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,203.3 | 1,210 | 1,176.7 | 1,190 | -16.7 | -1.4% | 65,100 |
| 2005/08/23 | 1,230 | 1,230 | 1,206.7 | 1,206.7 | -26.6 | -2.2% | 67,800 |
| 2005/08/22 | 1,233.3 | 1,243.3 | 1,223.3 | 1,233.3 | ±0 | ±0% | 132,900 |
| 2005/08/19 | 1,150 | 1,243.3 | 1,150 | 1,233.3 | +93.3 | +8.2% | 254,700 |
| 2005/08/18 | 1,156.7 | 1,166.7 | 1,140 | 1,140 | -16.7 | -1.4% | 66,000 |
| 2005/08/17 | 1,150 | 1,186.7 | 1,143.3 | 1,156.7 | -10 | -0.9% | 42,900 |
| 2005/08/16 | 1,193.3 | 1,193.3 | 1,130 | 1,166.7 | -36.6 | -3% | 107,400 |
| 2005/08/15 | 1,180 | 1,216.7 | 1,166.7 | 1,203.3 | -43.4 | -3.5% | 75,900 |
| 2005/08/12 | 1,256.7 | 1,256.7 | 1,216.7 | 1,246.7 | -6.6 | -0.5% | 57,600 |
| 2005/08/11 | 1,220 | 1,263.3 | 1,220 | 1,253.3 | +33.3 | +2.7% | 93,600 |
| 2005/08/10 | 1,180 | 1,223.3 | 1,180 | 1,220 | +26.7 | +2.2% | 88,200 |
| 2005/08/09 | 1,100 | 1,193.3 | 1,100 | 1,193.3 | +80 | +7.2% | 84,600 |
| 2005/08/08 | 1,110 | 1,146.7 | 1,050 | 1,113.3 | ±0 | ±0% | 101,400 |
| 2005/08/05 | 1,133.3 | 1,150 | 1,083.3 | 1,113.3 | -36.7 | -3.2% | 51,900 |
| 2005/08/04 | 1,183.3 | 1,186.7 | 1,050 | 1,150 | -40 | -3.4% | 135,600 |
| 2005/08/03 | 1,280 | 1,280 | 1,166.7 | 1,190 | -90 | -7% | 109,200 |
| 2005/08/02 | 1,293.3 | 1,293.3 | 1,250 | 1,280 | -20 | -1.5% | 74,400 |
| 2005/08/01 | 1,293.3 | 1,306.7 | 1,283.3 | 1,300 | +3.3 | +0.3% | 98,400 |
| 2005/07/29 | 1,316.7 | 1,316.7 | 1,296.7 | 1,296.7 | -6.6 | -0.5% | 113,100 |
| 2005/07/28 | 1,276.7 | 1,303.3 | 1,256.7 | 1,303.3 | +20 | +1.6% | 153,900 |
| 2005/07/27 | 1,303.3 | 1,330 | 1,273.3 | 1,283.3 | -16.7 | -1.3% | 94,800 |
| 2005/07/26 | 1,306.7 | 1,313.3 | 1,260 | 1,300 | -40 | -3% | 218,400 |
| 2005/07/25 | 1,330 | 1,353.3 | 1,313.3 | 1,340 | -3.3 | -0.2% | 702,900 |
| 2005/07/22 | 1,260 | 1,343.3 | 1,260 | 1,343.3 | +110 | +8.9% | 744,600 |
| 2005/07/21 | 1,263.3 | 1,266.7 | 1,233.3 | 1,233.3 | -30 | -2.4% | 70,200 |
| 2005/07/20 | 1,263.3 | 1,283.3 | 1,233.3 | 1,263.3 | -20 | -1.6% | 115,200 |
| 2005/07/19 | 1,300 | 1,300 | 1,256.7 | 1,283.3 | -33.4 | -2.5% | 113,400 |
| 2005/07/15 | 1,296.7 | 1,340 | 1,290 | 1,316.7 | +10 | +0.8% | 305,400 |
| 2005/07/14 | 1,293.3 | 1,353.3 | 1,256.7 | 1,306.7 | +13.4 | +1% | 873,600 |
| 2005/07/13 | 1,230 | 1,316.7 | 1,216.7 | 1,293.3 | +86.6 | +7.2% | 1,170,900 |
| 2005/07/12 | 1,143.3 | 1,246.7 | 1,136.7 | 1,206.7 | +73.4 | +6.5% | 1,179,900 |
| 2005/07/11 | 1,076.7 | 1,133.3 | 1,056.7 | 1,133.3 | +73.3 | +6.9% | 172,800 |
| 2005/07/08 | 1,083.3 | 1,083.3 | 1,050 | 1,060 | -6.7 | -0.6% | 89,100 |
| 2005/07/07 | 1,046.7 | 1,076.7 | 1,043.3 | 1,066.7 | +13.4 | +1.3% | 51,900 |
| 2005/07/06 | 1,056.7 | 1,066.7 | 1,050 | 1,053.3 | -13.4 | -1.3% | 46,200 |
| 2005/07/05 | 1,086.7 | 1,086.7 | 1,066.7 | 1,066.7 | -6.6 | -0.6% | 42,300 |
| 2005/07/04 | 1,066.7 | 1,083.3 | 1,063.3 | 1,073.3 | +6.6 | +0.6% | 51,600 |
| 2005/07/01 | 1,086.7 | 1,090 | 1,066.7 | 1,066.7 | -30 | -2.7% | 49,200 |
| 2005/06/30 | 1,100 | 1,110 | 1,090 | 1,096.7 | +3.4 | +0.3% | 62,400 |
| 2005/06/29 | 1,130 | 1,130 | 1,083.3 | 1,093.3 | -20 | -1.8% | 85,800 |
| 2005/06/28 | 1,116.7 | 1,133.3 | 1,100 | 1,113.3 | -20 | -1.8% | 96,000 |
| 2005/06/27 | 1,060 | 1,140 | 1,056.7 | 1,133.3 | +63.3 | +5.9% | 297,900 |
| 2005/06/24 | 1,026.7 | 1,086.7 | 1,003.3 | 1,070 | +36.7 | +3.6% | 152,700 |
| 2005/06/23 | 1,033.3 | 1,046.7 | 1,023.3 | 1,033.3 | -13.4 | -1.3% | 96,600 |
| 2005/06/22 | 1,056.7 | 1,066.7 | 1,020 | 1,046.7 | -26.6 | -2.5% | 278,700 |
| 2005/06/21 | 966.7 | 1,073.3 | 963.3 | 1,073.3 | +133.3 | +14.2% | 597,600 |
| 2005/06/20 | 913.3 | 946.7 | 886.7 | 940 | +13.3 | +1.4% | 179,100 |
| 2005/06/17 | 956.7 | 956.7 | 916.7 | 926.7 | -30 | -3.1% | 52,500 |
| 2005/06/16 | 950 | 963.3 | 936.7 | 956.7 | +13.4 | +1.4% | 19,200 |
| 2005/06/15 | 983.3 | 983.3 | 933.3 | 943.3 | -43.4 | -4.4% | 24,900 |
4801～
4850
件表示中 / 4934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 | 173,000円 | +16.2% | +9.4% | 6.14% | 5.75倍 | 0.70倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ＴＷＯＳＴＯＮＥ | 74,000円 | +30.2% | +34.2% | 0.07% | 108.03倍 | 11.18倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| クリーク＆リバ | 138,600円 | +1.4% | -5.7% | 2.96% | 11.73倍 | 1.93倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| スタジオアリス | 196,000円 | +1.1% | +13.7% | 2.55% | 26.63倍 | 1.18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出セット「ふりホ」拡充 |
| アイロムＧ | 278,600円 | - | - | 0.00% | - | 2.67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で上場廃止へ |
市場注目の銘柄
チャート関連のコラム
