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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,752 | 1,755 | 1,722 | 1,731 | -9 | -0.5% | 16,900 |
| 2024/09/05 | 1,720 | 1,752 | 1,716 | 1,740 | +19 | +1.1% | 17,100 |
| 2024/09/04 | 1,736 | 1,750 | 1,718 | 1,721 | -34 | -1.9% | 21,400 |
| 2024/09/03 | 1,739 | 1,765 | 1,739 | 1,755 | +17 | +1% | 16,000 |
| 2024/09/02 | 1,755 | 1,765 | 1,728 | 1,738 | -14 | -0.8% | 13,800 |
| 2024/08/30 | 1,745 | 1,759 | 1,741 | 1,752 | +13 | +0.7% | 13,000 |
| 2024/08/29 | 1,753 | 1,753 | 1,722 | 1,739 | -4 | -0.2% | 14,000 |
| 2024/08/28 | 1,746 | 1,755 | 1,725 | 1,743 | +3 | +0.2% | 10,700 |
| 2024/08/27 | 1,707 | 1,752 | 1,707 | 1,740 | +33 | +1.9% | 20,600 |
| 2024/08/26 | 1,704 | 1,717 | 1,695 | 1,707 | +21 | +1.2% | 17,700 |
| 2024/08/23 | 1,684 | 1,714 | 1,677 | 1,686 | +8 | +0.5% | 18,400 |
| 2024/08/22 | 1,670 | 1,699 | 1,670 | 1,678 | +24 | +1.5% | 15,200 |
| 2024/08/21 | 1,680 | 1,680 | 1,654 | 1,654 | -35 | -2.1% | 16,600 |
| 2024/08/20 | 1,677 | 1,707 | 1,677 | 1,689 | +17 | +1% | 15,600 |
| 2024/08/19 | 1,700 | 1,715 | 1,665 | 1,672 | -22 | -1.3% | 38,800 |
| 2024/08/16 | 1,707 | 1,722 | 1,688 | 1,694 | +6 | +0.4% | 17,300 |
| 2024/08/15 | 1,717 | 1,736 | 1,685 | 1,688 | -8 | -0.5% | 18,700 |
| 2024/08/14 | 1,680 | 1,712 | 1,676 | 1,696 | +27 | +1.6% | 25,600 |
| 2024/08/13 | 1,681 | 1,710 | 1,666 | 1,669 | +27 | +1.6% | 24,300 |
| 2024/08/09 | 1,658 | 1,689 | 1,626 | 1,642 | +47 | +2.9% | 26,300 |
| 2024/08/08 | 1,594 | 1,648 | 1,580 | 1,595 | -11 | -0.7% | 22,700 |
| 2024/08/07 | 1,592 | 1,637 | 1,550 | 1,606 | -15 | -0.9% | 28,200 |
| 2024/08/06 | 1,606 | 1,670 | 1,590 | 1,621 | +139 | +9.4% | 22,700 |
| 2024/08/05 | 1,605 | 1,610 | 1,480 | 1,482 | -213 | -12.6% | 47,300 |
| 2024/08/02 | 1,750 | 1,750 | 1,693 | 1,695 | -86 | -4.8% | 38,000 |
| 2024/08/01 | 1,843 | 1,843 | 1,777 | 1,781 | -62 | -3.4% | 25,500 |
| 2024/07/31 | 1,802 | 1,847 | 1,791 | 1,843 | +40 | +2.2% | 32,700 |
| 2024/07/30 | 1,835 | 1,835 | 1,803 | 1,803 | -30 | -1.6% | 19,400 |
| 2024/07/29 | 1,809 | 1,833 | 1,809 | 1,833 | +24 | +1.3% | 17,200 |
| 2024/07/26 | 1,815 | 1,824 | 1,808 | 1,809 | -6 | -0.3% | 19,500 |
| 2024/07/25 | 1,830 | 1,839 | 1,815 | 1,815 | -19 | -1% | 24,300 |
| 2024/07/24 | 1,851 | 1,860 | 1,831 | 1,834 | -25 | -1.3% | 21,900 |
| 2024/07/23 | 1,849 | 1,875 | 1,845 | 1,859 | +10 | +0.5% | 23,800 |
| 2024/07/22 | 1,892 | 1,892 | 1,848 | 1,849 | -36 | -1.9% | 20,900 |
| 2024/07/19 | 1,898 | 1,898 | 1,877 | 1,885 | -1 | -0.1% | 14,300 |
| 2024/07/18 | 1,875 | 1,904 | 1,875 | 1,886 | -15 | -0.8% | 18,500 |
| 2024/07/17 | 1,879 | 1,906 | 1,879 | 1,901 | +24 | +1.3% | 16,000 |
| 2024/07/16 | 1,894 | 1,895 | 1,875 | 1,877 | -15 | -0.8% | 16,500 |
| 2024/07/12 | 1,875 | 1,905 | 1,870 | 1,892 | +17 | +0.9% | 43,400 |
| 2024/07/11 | 1,866 | 1,875 | 1,852 | 1,875 | +26 | +1.4% | 38,900 |
| 2024/07/10 | 1,859 | 1,860 | 1,836 | 1,849 | ±0 | ±0% | 37,000 |
| 2024/07/09 | 1,835 | 1,851 | 1,829 | 1,849 | +32 | +1.8% | 38,400 |
| 2024/07/08 | 1,836 | 1,842 | 1,812 | 1,817 | -19 | -1% | 18,600 |
| 2024/07/05 | 1,841 | 1,843 | 1,811 | 1,836 | -5 | -0.3% | 43,200 |
| 2024/07/04 | 1,860 | 1,860 | 1,829 | 1,841 | -7 | -0.4% | 41,200 |
| 2024/07/03 | 1,863 | 1,863 | 1,846 | 1,848 | +2 | +0.1% | 20,100 |
| 2024/07/02 | 1,836 | 1,858 | 1,831 | 1,846 | +6 | +0.3% | 31,200 |
| 2024/07/01 | 1,890 | 1,890 | 1,836 | 1,840 | -30 | -1.6% | 25,500 |
| 2024/06/28 | 1,877 | 1,882 | 1,861 | 1,870 | +7 | +0.4% | 43,100 |
| 2024/06/27 | 1,867 | 1,881 | 1,859 | 1,863 | -7 | -0.4% | 38,400 |
51～
100
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 | 170,100円 | +5.1% | -13.4% | 3.56% | 11.25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 | 79,600円 | +30.2% | +34.2% | 0.06% | 115.70倍 | 11.97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 | 98,400円 | +19.2% | -34.1% | 0.41% | 19.52倍 | 3.37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 | 103,500円 | +34.9% | +36.4% | 0.87% | 12.73倍 | 4.69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
