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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,867 | 1,882 | 1,864 | 1,870 | +10 | +0.5% | 34,000 |
| 2024/06/25 | 1,850 | 1,860 | 1,843 | 1,860 | +21 | +1.1% | 38,600 |
| 2024/06/24 | 1,819 | 1,845 | 1,819 | 1,839 | +21 | +1.2% | 30,500 |
| 2024/06/21 | 1,817 | 1,848 | 1,816 | 1,818 | +1 | +0.1% | 44,900 |
| 2024/06/20 | 1,827 | 1,842 | 1,801 | 1,817 | -10 | -0.5% | 33,700 |
| 2024/06/19 | 1,859 | 1,861 | 1,822 | 1,827 | -27 | -1.5% | 42,200 |
| 2024/06/18 | 1,855 | 1,863 | 1,845 | 1,854 | +13 | +0.7% | 39,100 |
| 2024/06/17 | 1,843 | 1,864 | 1,824 | 1,841 | -2 | -0.1% | 53,300 |
| 2024/06/14 | 1,782 | 1,843 | 1,782 | 1,843 | +49 | +2.7% | 95,800 |
| 2024/06/13 | 1,801 | 1,812 | 1,792 | 1,794 | +2 | +0.1% | 42,100 |
| 2024/06/12 | 1,797 | 1,819 | 1,784 | 1,792 | +3 | +0.2% | 41,300 |
| 2024/06/11 | 1,790 | 1,811 | 1,789 | 1,789 | -1 | -0.1% | 43,700 |
| 2024/06/10 | 1,783 | 1,797 | 1,771 | 1,790 | +15 | +0.8% | 37,700 |
| 2024/06/07 | 1,742 | 1,782 | 1,742 | 1,775 | +25 | +1.4% | 46,000 |
| 2024/06/06 | 1,753 | 1,761 | 1,742 | 1,750 | -3 | -0.2% | 36,000 |
| 2024/06/05 | 1,752 | 1,770 | 1,736 | 1,753 | ±0 | ±0% | 67,200 |
| 2024/06/04 | 1,730 | 1,753 | 1,730 | 1,753 | +33 | +1.9% | 76,600 |
| 2024/06/03 | 1,731 | 1,745 | 1,720 | 1,720 | -17 | -1% | 100,100 |
| 2024/05/31 | 1,724 | 1,737 | 1,700 | 1,737 | +18 | +1% | 299,900 |
| 2024/05/30 | 1,709 | 1,730 | 1,698 | 1,719 | +1 | +0.1% | 72,900 |
| 2024/05/29 | 1,710 | 1,728 | 1,698 | 1,718 | +9 | +0.5% | 78,600 |
| 2024/05/28 | 1,683 | 1,724 | 1,678 | 1,709 | +41 | +2.5% | 99,000 |
| 2024/05/27 | 1,670 | 1,675 | 1,652 | 1,668 | +25 | +1.5% | 62,600 |
| 2024/05/24 | 1,625 | 1,659 | 1,614 | 1,643 | +1 | +0.1% | 107,400 |
| 2024/05/23 | 1,679 | 1,679 | 1,634 | 1,642 | -7 | -0.4% | 106,300 |
| 2024/05/22 | 1,699 | 1,700 | 1,646 | 1,649 | -44 | -2.6% | 148,700 |
| 2024/05/21 | 1,726 | 1,730 | 1,691 | 1,693 | -16 | -0.9% | 112,900 |
| 2024/05/20 | 1,740 | 1,740 | 1,680 | 1,709 | -43 | -2.5% | 210,200 |
| 2024/05/17 | 1,764 | 1,764 | 1,737 | 1,752 | -18 | -1% | 120,000 |
| 2024/05/16 | 1,844 | 1,844 | 1,752 | 1,770 | -49 | -2.7% | 178,200 |
| 2024/05/15 | 1,986 | 1,986 | 1,803 | 1,819 | -421 | -18.8% | 262,200 |
| 2024/05/14 | 2,288 | 2,288 | 2,240 | 2,240 | -45 | -2% | 16,900 |
| 2024/05/13 | 2,233 | 2,290 | 2,229 | 2,285 | +55 | +2.5% | 14,300 |
| 2024/05/10 | 2,244 | 2,255 | 2,224 | 2,230 | +7 | +0.3% | 14,000 |
| 2024/05/09 | 2,257 | 2,258 | 2,223 | 2,223 | -26 | -1.2% | 12,600 |
| 2024/05/08 | 2,264 | 2,275 | 2,243 | 2,249 | -15 | -0.7% | 18,600 |
| 2024/05/07 | 2,248 | 2,280 | 2,248 | 2,264 | +16 | +0.7% | 14,800 |
| 2024/05/02 | 2,261 | 2,262 | 2,236 | 2,248 | -13 | -0.6% | 13,200 |
| 2024/05/01 | 2,267 | 2,270 | 2,250 | 2,261 | ±0 | ±0% | 8,000 |
| 2024/04/30 | 2,226 | 2,262 | 2,220 | 2,261 | +35 | +1.6% | 18,200 |
| 2024/04/26 | 2,214 | 2,240 | 2,200 | 2,226 | +21 | +1% | 20,800 |
| 2024/04/25 | 2,218 | 2,230 | 2,205 | 2,205 | +2 | +0.1% | 13,600 |
| 2024/04/24 | 2,203 | 2,205 | 2,180 | 2,203 | +25 | +1.1% | 14,100 |
| 2024/04/23 | 2,176 | 2,187 | 2,166 | 2,178 | +24 | +1.1% | 11,100 |
| 2024/04/22 | 2,134 | 2,162 | 2,134 | 2,154 | +32 | +1.5% | 38,600 |
| 2024/04/19 | 2,192 | 2,192 | 2,092 | 2,122 | -68 | -3.1% | 39,600 |
| 2024/04/18 | 2,190 | 2,204 | 2,172 | 2,190 | ±0 | ±0% | 24,200 |
| 2024/04/17 | 2,212 | 2,212 | 2,180 | 2,190 | +1 | ±0% | 18,400 |
| 2024/04/16 | 2,240 | 2,240 | 2,184 | 2,189 | -60 | -2.7% | 24,600 |
| 2024/04/15 | 2,265 | 2,291 | 2,231 | 2,249 | -42 | -1.8% | 19,700 |
101～
150
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 | 169,700円 | +5.1% | -13.4% | 3.57% | 11.23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 | 79,300円 | +30.2% | +34.2% | 0.06% | 115.27倍 | 11.93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 | 185,400円 | +5.7% | +1.8% | 2.97% | 17.55倍 | 2.49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 | 98,600円 | +19.2% | -34.1% | 0.41% | 19.56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 | 100,700円 | +34.9% | +36.4% | 0.89% | 12.39倍 | 4.57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
