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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,790 | 1,815 | 1,780 | 1,808 | +20 | +1.1% | 16,600 |
| 2025/08/20 | 1,802 | 1,809 | 1,782 | 1,788 | -35 | -1.9% | 14,700 |
| 2025/08/19 | 1,792 | 1,828 | 1,775 | 1,823 | +42 | +2.4% | 33,700 |
| 2025/08/18 | 1,780 | 1,786 | 1,769 | 1,781 | +14 | +0.8% | 20,800 |
| 2025/08/15 | 1,772 | 1,772 | 1,742 | 1,767 | +12 | +0.7% | 18,400 |
| 2025/08/14 | 1,771 | 1,780 | 1,749 | 1,755 | -43 | -2.4% | 17,100 |
| 2025/08/13 | 1,786 | 1,810 | 1,772 | 1,798 | +19 | +1.1% | 21,300 |
| 2025/08/12 | 1,741 | 1,793 | 1,730 | 1,779 | +46 | +2.7% | 29,800 |
| 2025/08/08 | 1,757 | 1,757 | 1,733 | 1,733 | -31 | -1.8% | 23,900 |
| 2025/08/07 | 1,754 | 1,817 | 1,754 | 1,764 | +32 | +1.8% | 26,600 |
| 2025/08/06 | 1,717 | 1,732 | 1,717 | 1,732 | +15 | +0.9% | 8,100 |
| 2025/08/05 | 1,722 | 1,729 | 1,715 | 1,717 | -5 | -0.3% | 7,000 |
| 2025/08/04 | 1,721 | 1,737 | 1,711 | 1,722 | -16 | -0.9% | 13,100 |
| 2025/08/01 | 1,719 | 1,750 | 1,704 | 1,738 | +22 | +1.3% | 14,400 |
| 2025/07/31 | 1,706 | 1,729 | 1,698 | 1,716 | +30 | +1.8% | 15,700 |
| 2025/07/30 | 1,709 | 1,709 | 1,686 | 1,686 | -23 | -1.3% | 15,100 |
| 2025/07/29 | 1,692 | 1,718 | 1,686 | 1,709 | +17 | +1% | 14,400 |
| 2025/07/28 | 1,692 | 1,699 | 1,680 | 1,692 | +10 | +0.6% | 13,800 |
| 2025/07/25 | 1,705 | 1,709 | 1,672 | 1,682 | -12 | -0.7% | 26,400 |
| 2025/07/24 | 1,686 | 1,694 | 1,667 | 1,694 | +12 | +0.7% | 29,100 |
| 2025/07/23 | 1,665 | 1,688 | 1,656 | 1,682 | +22 | +1.3% | 20,600 |
| 2025/07/22 | 1,653 | 1,667 | 1,653 | 1,660 | -2 | -0.1% | 7,600 |
| 2025/07/18 | 1,666 | 1,678 | 1,662 | 1,662 | -15 | -0.9% | 10,200 |
| 2025/07/17 | 1,659 | 1,680 | 1,658 | 1,677 | +10 | +0.6% | 8,400 |
| 2025/07/16 | 1,670 | 1,698 | 1,660 | 1,667 | -1 | -0.1% | 18,000 |
| 2025/07/15 | 1,671 | 1,683 | 1,656 | 1,668 | -3 | -0.2% | 12,700 |
| 2025/07/14 | 1,676 | 1,683 | 1,657 | 1,671 | +12 | +0.7% | 12,700 |
| 2025/07/11 | 1,655 | 1,679 | 1,653 | 1,659 | +16 | +1% | 19,500 |
| 2025/07/10 | 1,680 | 1,681 | 1,637 | 1,643 | -35 | -2.1% | 41,500 |
| 2025/07/09 | 1,693 | 1,693 | 1,671 | 1,678 | -6 | -0.4% | 15,800 |
| 2025/07/08 | 1,689 | 1,689 | 1,675 | 1,684 | +12 | +0.7% | 13,400 |
| 2025/07/07 | 1,683 | 1,684 | 1,660 | 1,672 | +4 | +0.2% | 11,800 |
| 2025/07/04 | 1,670 | 1,679 | 1,659 | 1,668 | +2 | +0.1% | 11,500 |
| 2025/07/03 | 1,678 | 1,679 | 1,658 | 1,666 | -12 | -0.7% | 25,900 |
| 2025/07/02 | 1,683 | 1,690 | 1,674 | 1,678 | +8 | +0.5% | 11,300 |
| 2025/07/01 | 1,693 | 1,708 | 1,670 | 1,670 | -23 | -1.4% | 11,000 |
| 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 |
1～
50
件表示中 / 4757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 | 178,700円 | 0.0% | -15.0% | 3.50% | 14.56倍 | 1.10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 |
| 山田コンサル | 183,000円 | +14.2% | -9.7% | 4.21% | 12.73倍 | 1.94倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| オリコンＨＤ | 590,000円 | +0.8% | +11.9% | 3.39% | 12.27倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| チャームケア | 111,800円 | +4.1% | +14.7% | 3.31% | 11.82倍 | 1.77倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 燦ＨＤ | 155,700円 | +85.4% | - | 2.58% | 9.11倍 | 0.87倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
