ＷＤＢ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,707 | 1,724 | 1,693 | 1,693 | -14 | -0.8% | 13,800 |
| 2025/06/27 | 1,742 | 1,751 | 1,679 | 1,707 | -35 | -2% | 66,300 |
| 2025/06/26 | 1,754 | 1,754 | 1,726 | 1,742 | -13 | -0.7% | 12,700 |
| 2025/06/25 | 1,773 | 1,779 | 1,755 | 1,755 | -23 | -1.3% | 13,600 |
| 2025/06/24 | 1,800 | 1,810 | 1,778 | 1,778 | -6 | -0.3% | 11,500 |
| 2025/06/23 | 1,800 | 1,802 | 1,779 | 1,784 | +12 | +0.7% | 15,500 |
| 2025/06/20 | 1,841 | 1,841 | 1,772 | 1,772 | -73 | -4% | 34,700 |
| 2025/06/19 | 1,862 | 1,862 | 1,840 | 1,845 | -28 | -1.5% | 9,600 |
| 2025/06/18 | 1,880 | 1,882 | 1,868 | 1,873 | -12 | -0.6% | 9,300 |
| 2025/06/17 | 1,889 | 1,896 | 1,880 | 1,885 | -17 | -0.9% | 9,400 |
| 2025/06/16 | 1,890 | 1,904 | 1,875 | 1,902 | +26 | +1.4% | 20,900 |
| 2025/06/13 | 1,867 | 1,876 | 1,852 | 1,876 | +8 | +0.4% | 14,700 |
| 2025/06/12 | 1,876 | 1,889 | 1,857 | 1,868 | +8 | +0.4% | 16,000 |
| 2025/06/11 | 1,832 | 1,861 | 1,826 | 1,860 | +44 | +2.4% | 16,500 |
| 2025/06/10 | 1,855 | 1,872 | 1,816 | 1,816 | -39 | -2.1% | 29,000 |
| 2025/06/09 | 1,887 | 1,897 | 1,837 | 1,855 | -33 | -1.7% | 21,500 |
| 2025/06/06 | 1,864 | 1,925 | 1,864 | 1,888 | +24 | +1.3% | 19,600 |
| 2025/06/05 | 1,829 | 1,871 | 1,814 | 1,864 | +32 | +1.7% | 34,200 |
| 2025/06/04 | 1,840 | 1,849 | 1,826 | 1,832 | -22 | -1.2% | 21,700 |
| 2025/06/03 | 1,901 | 1,901 | 1,844 | 1,854 | -56 | -2.9% | 26,900 |
| 2025/06/02 | 1,926 | 1,990 | 1,902 | 1,910 | -21 | -1.1% | 38,000 |
| 2025/05/30 | 1,923 | 1,940 | 1,923 | 1,931 | +5 | +0.3% | 9,800 |
| 2025/05/29 | 1,930 | 1,954 | 1,905 | 1,926 | -5 | -0.3% | 31,000 |
| 2025/05/28 | 1,950 | 1,955 | 1,923 | 1,931 | +8 | +0.4% | 27,200 |
| 2025/05/27 | 1,893 | 1,933 | 1,883 | 1,923 | +41 | +2.2% | 20,300 |
| 2025/05/26 | 1,863 | 1,891 | 1,863 | 1,882 | +19 | +1% | 7,000 |
| 2025/05/23 | 1,862 | 1,870 | 1,839 | 1,863 | +1 | +0.1% | 14,200 |
| 2025/05/22 | 1,841 | 1,880 | 1,833 | 1,862 | +21 | +1.1% | 14,700 |
| 2025/05/21 | 1,853 | 1,877 | 1,839 | 1,841 | -29 | -1.6% | 22,100 |
| 2025/05/20 | 1,850 | 1,890 | 1,850 | 1,870 | +25 | +1.4% | 24,300 |
| 2025/05/19 | 1,830 | 1,876 | 1,830 | 1,845 | +11 | +0.6% | 25,200 |
| 2025/05/16 | 1,817 | 1,859 | 1,786 | 1,834 | +7 | +0.4% | 30,000 |
| 2025/05/15 | 1,873 | 1,899 | 1,800 | 1,827 | -249 | -12% | 139,600 |
| 2025/05/14 | 2,130 | 2,131 | 2,003 | 2,076 | -65 | -3% | 27,500 |
| 2025/05/13 | 2,135 | 2,169 | 2,110 | 2,141 | +1 | ±0% | 27,800 |
| 2025/05/12 | 2,100 | 2,199 | 2,084 | 2,140 | +36 | +1.7% | 100,200 |
| 2025/05/09 | 1,973 | 2,120 | 1,971 | 2,104 | +142 | +7.2% | 95,800 |
| 2025/05/08 | 1,928 | 1,983 | 1,907 | 1,962 | +26 | +1.3% | 23,700 |
| 2025/05/07 | 1,900 | 1,960 | 1,864 | 1,936 | +76 | +4.1% | 92,400 |
| 2025/05/02 | 1,810 | 1,922 | 1,810 | 1,860 | +40 | +2.2% | 31,700 |
| 2025/05/01 | 1,808 | 1,839 | 1,807 | 1,820 | ±0 | ±0% | 7,000 |
| 2025/04/30 | 1,803 | 1,834 | 1,791 | 1,820 | +8 | +0.4% | 6,500 |
| 2025/04/28 | 1,808 | 1,862 | 1,799 | 1,812 | -9 | -0.5% | 20,600 |
| 2025/04/25 | 1,833 | 1,843 | 1,808 | 1,821 | +6 | +0.3% | 9,300 |
| 2025/04/24 | 1,845 | 1,847 | 1,802 | 1,815 | -29 | -1.6% | 10,400 |
| 2025/04/23 | 1,898 | 1,900 | 1,828 | 1,844 | -29 | -1.5% | 13,900 |
| 2025/04/22 | 1,797 | 1,897 | 1,797 | 1,873 | +104 | +5.9% | 28,000 |
| 2025/04/21 | 1,790 | 1,812 | 1,762 | 1,769 | -27 | -1.5% | 8,800 |
| 2025/04/18 | 1,717 | 1,799 | 1,717 | 1,796 | +100 | +5.9% | 11,800 |
| 2025/04/17 | 1,670 | 1,717 | 1,669 | 1,696 | +2 | +0.1% | 8,500 |
1～
50
件表示中 / 4721件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＢ | 169,300円 | 0.0% | -15.0% | 3.69% | 13.80倍 | 1.04倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| クリーク＆リバ | 150,400円 | +19.3% | +35.4% | 2.99% | 9.94倍 | 2.00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 |
| ＩＴＭ | 164,200円 | +4.9% | +0.6% | 6.09% | 21.25倍 | 3.40倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| シーティーエス | 80,600円 | +8.3% | +10.7% | 3.47% | 13.88倍 | 2.59倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| フィットイージ | 212,800円 | +37.9% | +39.4% | 1.13% | 22.85倍 | 10.00倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
