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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,691 | 1,694 | 1,680 | 1,680 | -5 | -0.3% | 9,500 |
| 2024/12/16 | 1,690 | 1,694 | 1,685 | 1,685 | -7 | -0.4% | 13,300 |
| 2024/12/13 | 1,692 | 1,702 | 1,692 | 1,692 | ±0 | ±0% | 19,200 |
| 2024/12/12 | 1,696 | 1,702 | 1,679 | 1,692 | +9 | +0.5% | 16,900 |
| 2024/12/11 | 1,700 | 1,701 | 1,683 | 1,683 | -16 | -0.9% | 11,000 |
| 2024/12/10 | 1,709 | 1,712 | 1,696 | 1,699 | -2 | -0.1% | 15,200 |
| 2024/12/09 | 1,698 | 1,703 | 1,690 | 1,701 | +14 | +0.8% | 59,000 |
| 2024/12/06 | 1,675 | 1,689 | 1,668 | 1,687 | +17 | +1% | 28,800 |
| 2024/12/05 | 1,678 | 1,687 | 1,670 | 1,670 | ±0 | ±0% | 25,600 |
| 2024/12/04 | 1,690 | 1,690 | 1,670 | 1,670 | -22 | -1.3% | 21,900 |
| 2024/12/03 | 1,683 | 1,696 | 1,681 | 1,692 | +8 | +0.5% | 33,200 |
| 2024/12/02 | 1,681 | 1,688 | 1,669 | 1,684 | +15 | +0.9% | 12,600 |
| 2024/11/29 | 1,686 | 1,691 | 1,669 | 1,669 | -24 | -1.4% | 28,700 |
| 2024/11/28 | 1,681 | 1,705 | 1,681 | 1,693 | +12 | +0.7% | 11,700 |
| 2024/11/27 | 1,683 | 1,696 | 1,678 | 1,681 | -2 | -0.1% | 12,300 |
| 2024/11/26 | 1,663 | 1,707 | 1,663 | 1,683 | +24 | +1.4% | 12,000 |
| 2024/11/25 | 1,713 | 1,720 | 1,659 | 1,659 | -39 | -2.3% | 23,300 |
| 2024/11/22 | 1,672 | 1,706 | 1,672 | 1,698 | +17 | +1% | 13,900 |
| 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 |
101～
150
件表示中 / 4693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 | 184,100円 | 0.0% | -15.0% | 3.39% | 15.00倍 | 1.13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 |
| ステップ | 227,100円 | +4.1% | +4.1% | 3.57% | 14.10倍 | 1.32倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭＳＯＬ | 222,900円 | +1.4% | - | 1.44% | 17.49倍 | 6.61倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＣＳＰ | 242,300円 | +6.4% | +2.9% | 2.48% | 11.70倍 | 0.89倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 203,500円 | -5.1% | -5.9% | 2.46% | 23.83倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
