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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/16 | 1,652 | 1,699 | 1,652 | 1,694 | +2 | +0.1% | 7,400 |
| 2025/04/15 | 1,725 | 1,730 | 1,692 | 1,692 | -26 | -1.5% | 7,800 |
| 2025/04/14 | 1,732 | 1,736 | 1,692 | 1,718 | +20 | +1.2% | 10,600 |
| 2025/04/11 | 1,649 | 1,712 | 1,629 | 1,698 | +13 | +0.8% | 11,100 |
| 2025/04/10 | 1,698 | 1,705 | 1,666 | 1,685 | +103 | +6.5% | 12,500 |
| 2025/04/09 | 1,622 | 1,634 | 1,581 | 1,582 | -75 | -4.5% | 18,000 |
| 2025/04/08 | 1,616 | 1,686 | 1,616 | 1,657 | +81 | +5.1% | 14,500 |
| 2025/04/07 | 1,550 | 1,607 | 1,550 | 1,576 | -108 | -6.4% | 24,100 |
| 2025/04/04 | 1,760 | 1,770 | 1,653 | 1,684 | -100 | -5.6% | 22,400 |
| 2025/04/03 | 1,788 | 1,796 | 1,762 | 1,784 | -23 | -1.3% | 15,100 |
| 2025/04/02 | 1,837 | 1,837 | 1,806 | 1,807 | -23 | -1.3% | 7,300 |
| 2025/04/01 | 1,849 | 1,870 | 1,823 | 1,830 | -19 | -1% | 11,400 |
| 2025/03/31 | 1,863 | 1,874 | 1,830 | 1,849 | -48 | -2.5% | 18,000 |
| 2025/03/28 | 1,890 | 1,935 | 1,871 | 1,897 | -38 | -2% | 19,500 |
| 2025/03/27 | 1,909 | 1,935 | 1,905 | 1,935 | +20 | +1% | 28,000 |
| 2025/03/26 | 1,908 | 1,930 | 1,895 | 1,915 | +7 | +0.4% | 28,700 |
| 2025/03/25 | 1,863 | 1,908 | 1,863 | 1,908 | +71 | +3.9% | 19,400 |
| 2025/03/24 | 1,823 | 1,860 | 1,823 | 1,837 | +53 | +3% | 16,100 |
| 2025/03/21 | 1,832 | 1,865 | 1,784 | 1,784 | -65 | -3.5% | 21,900 |
| 2025/03/19 | 1,856 | 1,869 | 1,843 | 1,849 | -3 | -0.2% | 14,700 |
| 2025/03/18 | 1,869 | 1,899 | 1,845 | 1,852 | -26 | -1.4% | 14,900 |
| 2025/03/17 | 1,902 | 1,902 | 1,863 | 1,878 | -22 | -1.2% | 10,900 |
| 2025/03/14 | 1,909 | 1,916 | 1,880 | 1,900 | -20 | -1% | 17,700 |
| 2025/03/13 | 1,893 | 1,920 | 1,893 | 1,920 | +27 | +1.4% | 11,000 |
| 2025/03/12 | 1,860 | 1,911 | 1,860 | 1,893 | +28 | +1.5% | 21,800 |
| 2025/03/11 | 1,863 | 1,884 | 1,851 | 1,865 | -20 | -1.1% | 16,000 |
| 2025/03/10 | 1,863 | 1,915 | 1,863 | 1,885 | +22 | +1.2% | 15,300 |
| 2025/03/07 | 1,863 | 1,884 | 1,848 | 1,863 | -17 | -0.9% | 17,800 |
1～
50
件表示中 / 4693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 | 184,100円 | 0.0% | -15.0% | 3.39% | 15.00倍 | 1.13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 |
| ステップ | 227,100円 | +4.1% | +4.1% | 3.57% | 14.10倍 | 1.32倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭＳＯＬ | 222,900円 | +1.4% | - | 1.44% | 17.49倍 | 6.61倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＣＳＰ | 242,300円 | +6.4% | +2.9% | 2.48% | 11.70倍 | 0.89倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 203,500円 | -5.1% | -5.9% | 2.46% | 23.83倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
