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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,682 | 1,698 | 1,676 | 1,681 | +17 | +1% | 19,300 |
| 2024/11/20 | 1,668 | 1,686 | 1,664 | 1,664 | -3 | -0.2% | 8,000 |
| 2024/11/19 | 1,683 | 1,692 | 1,667 | 1,667 | +1 | +0.1% | 13,400 |
| 2024/11/18 | 1,684 | 1,687 | 1,662 | 1,666 | -7 | -0.4% | 11,900 |
| 2024/11/15 | 1,680 | 1,685 | 1,671 | 1,673 | -7 | -0.4% | 12,700 |
| 2024/11/14 | 1,681 | 1,696 | 1,675 | 1,680 | -1 | -0.1% | 9,300 |
| 2024/11/13 | 1,700 | 1,708 | 1,675 | 1,681 | -18 | -1.1% | 23,900 |
| 2024/11/12 | 1,705 | 1,717 | 1,691 | 1,699 | +7 | +0.4% | 14,700 |
| 2024/11/11 | 1,713 | 1,717 | 1,692 | 1,692 | -46 | -2.6% | 14,900 |
| 2024/11/08 | 1,759 | 1,775 | 1,738 | 1,738 | -11 | -0.6% | 12,800 |
| 2024/11/07 | 1,724 | 1,754 | 1,724 | 1,749 | +25 | +1.5% | 16,600 |
| 2024/11/06 | 1,720 | 1,748 | 1,717 | 1,724 | +25 | +1.5% | 18,200 |
| 2024/11/05 | 1,723 | 1,733 | 1,699 | 1,699 | -1 | -0.1% | 6,900 |
| 2024/11/01 | 1,722 | 1,725 | 1,700 | 1,700 | -22 | -1.3% | 11,300 |
| 2024/10/31 | 1,728 | 1,737 | 1,721 | 1,722 | +6 | +0.3% | 9,500 |
| 2024/10/30 | 1,732 | 1,746 | 1,694 | 1,716 | -2 | -0.1% | 47,600 |
| 2024/10/29 | 1,717 | 1,732 | 1,712 | 1,718 | +1 | +0.1% | 14,300 |
| 2024/10/28 | 1,705 | 1,729 | 1,705 | 1,717 | +12 | +0.7% | 9,100 |
| 2024/10/25 | 1,769 | 1,769 | 1,703 | 1,705 | -35 | -2% | 20,200 |
| 2024/10/24 | 1,734 | 1,751 | 1,732 | 1,740 | +17 | +1% | 15,300 |
| 2024/10/23 | 1,735 | 1,751 | 1,723 | 1,723 | -17 | -1% | 11,000 |
| 2024/10/22 | 1,763 | 1,763 | 1,736 | 1,740 | -5 | -0.3% | 10,800 |
| 2024/10/21 | 1,759 | 1,766 | 1,743 | 1,745 | +1 | +0.1% | 11,300 |
| 2024/10/18 | 1,767 | 1,767 | 1,740 | 1,744 | -4 | -0.2% | 5,600 |
| 2024/10/17 | 1,750 | 1,774 | 1,748 | 1,748 | -2 | -0.1% | 6,900 |
| 2024/10/16 | 1,754 | 1,776 | 1,750 | 1,750 | -30 | -1.7% | 14,200 |
| 2024/10/15 | 1,766 | 1,786 | 1,757 | 1,780 | +29 | +1.7% | 20,000 |
| 2024/10/11 | 1,734 | 1,755 | 1,734 | 1,751 | +20 | +1.2% | 11,400 |
| 2024/10/10 | 1,759 | 1,759 | 1,731 | 1,731 | -20 | -1.1% | 10,300 |
| 2024/10/09 | 1,764 | 1,770 | 1,750 | 1,751 | -4 | -0.2% | 12,300 |
| 2024/10/08 | 1,763 | 1,797 | 1,755 | 1,755 | -17 | -1% | 20,800 |
| 2024/10/07 | 1,752 | 1,773 | 1,752 | 1,772 | +21 | +1.2% | 16,700 |
| 2024/10/04 | 1,750 | 1,760 | 1,741 | 1,751 | +12 | +0.7% | 16,700 |
| 2024/10/03 | 1,749 | 1,749 | 1,720 | 1,739 | +30 | +1.8% | 19,600 |
| 2024/10/02 | 1,724 | 1,751 | 1,706 | 1,709 | -31 | -1.8% | 23,100 |
| 2024/10/01 | 1,732 | 1,743 | 1,710 | 1,740 | +30 | +1.8% | 21,000 |
| 2024/09/30 | 1,748 | 1,757 | 1,706 | 1,710 | -49 | -2.8% | 22,800 |
| 2024/09/27 | 1,786 | 1,786 | 1,742 | 1,759 | -44 | -2.4% | 30,800 |
| 2024/09/26 | 1,783 | 1,803 | 1,777 | 1,803 | +38 | +2.2% | 39,900 |
| 2024/09/25 | 1,791 | 1,791 | 1,765 | 1,765 | -6 | -0.3% | 20,500 |
| 2024/09/24 | 1,773 | 1,785 | 1,762 | 1,771 | +11 | +0.6% | 22,000 |
| 2024/09/20 | 1,770 | 1,772 | 1,750 | 1,760 | +1 | +0.1% | 15,800 |
| 2024/09/19 | 1,755 | 1,773 | 1,734 | 1,759 | +15 | +0.9% | 22,100 |
| 2024/09/18 | 1,725 | 1,760 | 1,725 | 1,744 | +19 | +1.1% | 18,400 |
| 2024/09/17 | 1,717 | 1,725 | 1,702 | 1,725 | +20 | +1.2% | 16,200 |
| 2024/09/13 | 1,695 | 1,712 | 1,695 | 1,705 | -10 | -0.6% | 24,100 |
| 2024/09/12 | 1,727 | 1,733 | 1,705 | 1,715 | +12 | +0.7% | 18,100 |
| 2024/09/11 | 1,736 | 1,741 | 1,699 | 1,703 | -33 | -1.9% | 20,600 |
| 2024/09/10 | 1,717 | 1,738 | 1,717 | 1,736 | +23 | +1.3% | 23,100 |
| 2024/09/09 | 1,701 | 1,731 | 1,690 | 1,713 | -18 | -1% | 27,800 |
1～
50
件表示中 / 4575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 | 169,900円 | +5.1% | -13.4% | 3.56% | 11.24倍 | 1.09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 |
| ＴＷＯＳＴＯＮＥ | 79,700円 | +30.2% | +34.2% | 0.06% | 115.85倍 | 11.99倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| 早稲アカ | 185,100円 | +5.7% | +1.8% | 2.97% | 17.52倍 | 2.48倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＬＩＴＡＬＩＣＯ | 99,300円 | +19.2% | -34.1% | 0.40% | 19.70倍 | 3.40倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| サンウェルズ | 101,900円 | +34.9% | +36.4% | 0.88% | 12.53倍 | 4.62倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
市場注目の銘柄
チャート関連のコラム
