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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 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 |
| 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 |
4901～
4950
件表示中 / 4996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 | 226,800円 | +16.2% | +9.4% | 4.68% | 7.53倍 | 0.91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 |
| クイック | 225,500円 | +4.5% | +0.2% | 4.43% | 11.40倍 | 2.36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 |
| コプロＨＤ | 209,800円 | +26.6% | +36.5% | 3.81% | 16.18倍 | 4.84倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| エフアンドエム | 256,300円 | +22.3% | +15.2% | 1.64% | 18.16倍 | 2.87倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ソラスト | 42,000円 | +1.5% | -13.8% | 5.24% | 11.40倍 | 1.71倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
