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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 996.7 | 996.7 | 983.3 | 986.7 | -16.6 | -1.7% | 11,700 |
| 2005/06/13 | 1,000 | 1,016.7 | 996.7 | 1,003.3 | +3.3 | +0.3% | 12,300 |
| 2005/06/10 | 1,010 | 1,010 | 976.7 | 1,000 | -10 | -1% | 22,200 |
| 2005/06/09 | 1,073.3 | 1,073.3 | 986.7 | 1,010 | -46.7 | -4.4% | 39,900 |
| 2005/06/08 | 1,083.3 | 1,083.3 | 1,053.3 | 1,056.7 | -36.6 | -3.3% | 17,400 |
| 2005/06/07 | 1,126.7 | 1,126.7 | 1,080 | 1,093.3 | -26.7 | -2.4% | 19,200 |
| 2005/06/06 | 1,083.3 | 1,173.3 | 1,083.3 | 1,120 | +36.7 | +3.4% | 45,600 |
| 2005/06/03 | 1,073.3 | 1,106.7 | 1,073.3 | 1,083.3 | +20 | +1.9% | 18,000 |
| 2005/06/02 | 1,066.7 | 1,076.7 | 1,063.3 | 1,063.3 | -16.7 | -1.5% | 9,300 |
| 2005/06/01 | 1,083.3 | 1,083.3 | 1,060 | 1,080 | -3.3 | -0.3% | 9,000 |
| 2005/05/31 | 1,086.7 | 1,086.7 | 1,060 | 1,083.3 | ±0 | ±0% | 15,300 |
| 2005/05/30 | 1,066.7 | 1,100 | 1,046.7 | 1,083.3 | +16.6 | +1.6% | 11,400 |
| 2005/05/27 | 1,060 | 1,066.7 | 1,036.7 | 1,066.7 | ±0 | ±0% | 11,400 |
| 2005/05/26 | 1,083.3 | 1,083.3 | 1,050 | 1,066.7 | -33.3 | -3% | 29,700 |
| 2005/05/25 | 1,106.7 | 1,110 | 1,083.3 | 1,100 | -16.7 | -1.5% | 27,000 |
| 2005/05/24 | 1,153.3 | 1,153.3 | 1,116.7 | 1,116.7 | -20 | -1.8% | 17,400 |
| 2005/05/23 | 1,166.7 | 1,166.7 | 1,133.3 | 1,136.7 | -30 | -2.6% | 22,500 |
| 2005/05/20 | 1,203.3 | 1,203.3 | 1,150 | 1,166.7 | -3.3 | -0.3% | 12,000 |
| 2005/05/19 | 1,163.3 | 1,190 | 1,153.3 | 1,170 | +16.7 | +1.4% | 32,400 |
| 2005/05/18 | 1,116.7 | 1,153.3 | 1,113.3 | 1,153.3 | +53.3 | +4.8% | 26,700 |
| 2005/05/17 | 1,206.7 | 1,206.7 | 1,076.7 | 1,100 | -123.3 | -10.1% | 70,500 |
| 2005/05/16 | 1,300 | 1,300 | 1,203.3 | 1,223.3 | -83.4 | -6.4% | 65,400 |
| 2005/05/13 | 1,290 | 1,306.7 | 1,283.3 | 1,306.7 | ±0 | ±0% | 41,100 |
| 2005/05/12 | 1,276.7 | 1,313.3 | 1,273.3 | 1,306.7 | +30 | +2.3% | 50,700 |
| 2005/05/11 | 1,286.7 | 1,296.7 | 1,273.3 | 1,276.7 | -33.3 | -2.5% | 36,000 |
| 2005/05/10 | 1,333.3 | 1,333.3 | 1,283.3 | 1,310 | -23.3 | -1.7% | 34,800 |
| 2005/05/09 | 1,333.3 | 1,363.3 | 1,303.3 | 1,333.3 | +33.3 | +2.6% | 156,600 |
| 2005/05/06 | 1,230 | 1,320 | 1,230 | 1,300 | +80 | +6.6% | 129,300 |
| 2005/05/02 | 1,220 | 1,226.7 | 1,203.3 | 1,220 | ±0 | ±0% | 20,400 |
| 2005/04/28 | 1,206.7 | 1,223.3 | 1,176.7 | 1,220 | -20 | -1.6% | 86,400 |
| 2005/04/27 | 1,283.3 | 1,283.3 | 1,216.7 | 1,240 | -26.7 | -2.1% | 84,900 |
| 2005/04/26 | 1,366.7 | 1,393.3 | 1,266.7 | 1,266.7 | -33.3 | -2.6% | 289,200 |
| 2005/04/25 | 1,256.7 | 1,300 | 1,256.7 | 1,300 | +166.7 | +14.7% | 141,300 |
| 2005/04/22 | 1,155.6 | 1,166.7 | 1,111.1 | 1,133.3 | +24.4 | +2.2% | 603,900 |
| 2005/04/21 | 1,122.2 | 1,122.2 | 1,070 | 1,108.9 | -24.4 | -2.2% | 374,400 |
| 2005/04/20 | 1,211.1 | 1,211.1 | 1,122.2 | 1,133.3 | -66.7 | -5.6% | 341,100 |
| 2005/04/19 | 1,200 | 1,233.3 | 1,188.9 | 1,200 | +33.3 | +2.9% | 180,900 |
| 2005/04/18 | 1,200 | 1,200 | 1,166.7 | 1,166.7 | -100 | -7.9% | 261,000 |
| 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 |
4851～
4900
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
