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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 3,445 | 3,490 | 3,405 | 3,485 | +60 | +1.8% | 9,700 |
| 2021/10/08 | 3,375 | 3,450 | 3,325 | 3,425 | +70 | +2.1% | 16,300 |
| 2021/10/07 | 3,390 | 3,450 | 3,355 | 3,355 | -35 | -1% | 12,000 |
| 2021/10/06 | 3,470 | 3,505 | 3,375 | 3,390 | -35 | -1% | 16,100 |
| 2021/10/05 | 3,355 | 3,470 | 3,330 | 3,425 | +40 | +1.2% | 28,100 |
| 2021/10/04 | 3,545 | 3,545 | 3,370 | 3,385 | -120 | -3.4% | 26,900 |
| 2021/10/01 | 3,540 | 3,555 | 3,485 | 3,505 | -40 | -1.1% | 24,200 |
| 2021/09/30 | 3,550 | 3,625 | 3,525 | 3,545 | +10 | +0.3% | 16,400 |
| 2021/09/29 | 3,600 | 3,625 | 3,500 | 3,535 | -125 | -3.4% | 41,000 |
| 2021/09/28 | 3,730 | 3,730 | 3,585 | 3,660 | -80 | -2.1% | 29,300 |
| 2021/09/27 | 3,735 | 3,740 | 3,670 | 3,740 | +5 | +0.1% | 21,100 |
| 2021/09/24 | 3,715 | 3,750 | 3,665 | 3,735 | +90 | +2.5% | 26,600 |
| 2021/09/22 | 3,630 | 3,675 | 3,630 | 3,645 | +5 | +0.1% | 15,500 |
| 2021/09/21 | 3,580 | 3,660 | 3,545 | 3,640 | -10 | -0.3% | 21,600 |
| 2021/09/17 | 3,650 | 3,665 | 3,615 | 3,650 | -10 | -0.3% | 31,400 |
| 2021/09/16 | 3,630 | 3,660 | 3,600 | 3,660 | -10 | -0.3% | 20,400 |
| 2021/09/15 | 3,650 | 3,775 | 3,635 | 3,670 | -20 | -0.5% | 49,700 |
| 2021/09/14 | 3,635 | 3,690 | 3,615 | 3,690 | +70 | +1.9% | 23,200 |
| 2021/09/13 | 3,620 | 3,645 | 3,600 | 3,620 | -60 | -1.6% | 20,600 |
| 2021/09/10 | 3,520 | 3,680 | 3,520 | 3,680 | +110 | +3.1% | 27,700 |
| 2021/09/09 | 3,530 | 3,570 | 3,505 | 3,570 | +55 | +1.6% | 18,700 |
| 2021/09/08 | 3,550 | 3,575 | 3,490 | 3,515 | -65 | -1.8% | 23,300 |
| 2021/09/07 | 3,585 | 3,585 | 3,505 | 3,580 | +40 | +1.1% | 21,800 |
| 2021/09/06 | 3,495 | 3,565 | 3,495 | 3,540 | +40 | +1.1% | 17,400 |
| 2021/09/03 | 3,455 | 3,505 | 3,430 | 3,500 | +5 | +0.1% | 17,300 |
| 2021/09/02 | 3,515 | 3,515 | 3,440 | 3,495 | -5 | -0.1% | 15,200 |
| 2021/09/01 | 3,435 | 3,520 | 3,435 | 3,500 | +85 | +2.5% | 26,300 |
| 2021/08/31 | 3,405 | 3,440 | 3,390 | 3,415 | -25 | -0.7% | 26,500 |
| 2021/08/30 | 3,385 | 3,440 | 3,385 | 3,440 | +70 | +2.1% | 13,900 |
| 2021/08/27 | 3,335 | 3,390 | 3,335 | 3,370 | +25 | +0.7% | 16,400 |
| 2021/08/26 | 3,315 | 3,345 | 3,290 | 3,345 | +35 | +1.1% | 25,400 |
| 2021/08/25 | 3,190 | 3,310 | 3,190 | 3,310 | -20 | -0.6% | 40,200 |
| 2021/08/24 | 3,285 | 3,345 | 3,285 | 3,330 | +35 | +1.1% | 12,900 |
| 2021/08/23 | 3,235 | 3,315 | 3,230 | 3,295 | +55 | +1.7% | 35,800 |
| 2021/08/20 | 3,265 | 3,290 | 3,230 | 3,240 | +5 | +0.2% | 15,800 |
| 2021/08/19 | 3,285 | 3,295 | 3,235 | 3,235 | -50 | -1.5% | 23,700 |
| 2021/08/18 | 3,355 | 3,395 | 3,255 | 3,285 | -85 | -2.5% | 41,200 |
| 2021/08/17 | 3,350 | 3,395 | 3,335 | 3,370 | +75 | +2.3% | 56,200 |
| 2021/08/16 | 3,305 | 3,355 | 3,245 | 3,295 | -20 | -0.6% | 52,300 |
| 2021/08/13 | 3,300 | 3,330 | 3,255 | 3,315 | -10 | -0.3% | 31,600 |
| 2021/08/12 | 3,260 | 3,365 | 3,260 | 3,325 | +65 | +2% | 59,900 |
| 2021/08/11 | 3,280 | 3,290 | 3,225 | 3,260 | -30 | -0.9% | 78,600 |
| 2021/08/10 | 3,180 | 3,310 | 3,170 | 3,290 | +275 | +9.1% | 67,600 |
| 2021/08/06 | 3,040 | 3,055 | 3,010 | 3,015 | -45 | -1.5% | 21,500 |
| 2021/08/05 | 3,015 | 3,080 | 3,005 | 3,060 | +15 | +0.5% | 49,100 |
| 2021/08/04 | 3,015 | 3,050 | 2,989 | 3,045 | +15 | +0.5% | 42,800 |
| 2021/08/03 | 3,055 | 3,060 | 3,015 | 3,030 | -30 | -1% | 18,900 |
| 2021/08/02 | 3,025 | 3,075 | 2,986 | 3,060 | +35 | +1.2% | 44,700 |
| 2021/07/30 | 2,993 | 3,050 | 2,946 | 3,025 | +25 | +0.8% | 54,500 |
| 2021/07/29 | 2,920 | 3,000 | 2,920 | 3,000 | +36 | +1.2% | 37,500 |
951～
1000
件表示中 / 4761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 | 173,000円 | 0.0% | -15.0% | 3.61% | 14.10倍 | 1.07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 |
| ファンコミ | 52,900円 | +6.9% | +16.2% | 5.10% | 27.38倍 | 2.01倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| シーユーシー | 116,600円 | +23.8% | -4.7% | 0.00% | 11.87倍 | 1.15倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| クリーク＆リバ | 149,000円 | +19.3% | +35.4% | 3.02% | 9.85倍 | 1.98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 |
| ＩＢＪ | 80,800円 | +9.4% | +20.5% | 0.99% | 15.38倍 | 3.30倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
