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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,909 | 1,935 | 1,905 | 1,935 | +20 | +1% | 28,000 |
| 2025/03/26 | 1,908 | 1,930 | 1,895 | 1,915 | +7 | +0.4% | 28,700 |
| 2025/03/25 | 1,863 | 1,908 | 1,863 | 1,908 | +71 | +3.9% | 19,400 |
| 2025/03/24 | 1,823 | 1,860 | 1,823 | 1,837 | +53 | +3% | 16,100 |
| 2025/03/21 | 1,832 | 1,865 | 1,784 | 1,784 | -65 | -3.5% | 21,900 |
| 2025/03/19 | 1,856 | 1,869 | 1,843 | 1,849 | -3 | -0.2% | 14,700 |
| 2025/03/18 | 1,869 | 1,899 | 1,845 | 1,852 | -26 | -1.4% | 14,900 |
| 2025/03/17 | 1,902 | 1,902 | 1,863 | 1,878 | -22 | -1.2% | 10,900 |
| 2025/03/14 | 1,909 | 1,916 | 1,880 | 1,900 | -20 | -1% | 17,700 |
| 2025/03/13 | 1,893 | 1,920 | 1,893 | 1,920 | +27 | +1.4% | 11,000 |
| 2025/03/12 | 1,860 | 1,911 | 1,860 | 1,893 | +28 | +1.5% | 21,800 |
| 2025/03/11 | 1,863 | 1,884 | 1,851 | 1,865 | -20 | -1.1% | 16,000 |
| 2025/03/10 | 1,863 | 1,915 | 1,863 | 1,885 | +22 | +1.2% | 15,300 |
| 2025/03/07 | 1,863 | 1,884 | 1,848 | 1,863 | -17 | -0.9% | 17,800 |
| 2025/03/06 | 1,883 | 1,887 | 1,830 | 1,880 | +31 | +1.7% | 21,100 |
| 2025/03/05 | 1,831 | 1,861 | 1,800 | 1,849 | +32 | +1.8% | 16,800 |
| 2025/03/04 | 1,839 | 1,880 | 1,817 | 1,817 | -27 | -1.5% | 20,200 |
| 2025/03/03 | 1,828 | 1,853 | 1,823 | 1,844 | +56 | +3.1% | 13,600 |
| 2025/02/28 | 1,820 | 1,848 | 1,774 | 1,788 | -27 | -1.5% | 19,500 |
| 2025/02/27 | 1,798 | 1,819 | 1,785 | 1,815 | +32 | +1.8% | 10,300 |
| 2025/02/26 | 1,781 | 1,800 | 1,770 | 1,783 | -15 | -0.8% | 13,200 |
| 2025/02/25 | 1,766 | 1,819 | 1,760 | 1,798 | +32 | +1.8% | 20,400 |
| 2025/02/21 | 1,800 | 1,810 | 1,751 | 1,766 | -29 | -1.6% | 21,800 |
| 2025/02/20 | 1,803 | 1,830 | 1,793 | 1,795 | -8 | -0.4% | 11,600 |
| 2025/02/19 | 1,794 | 1,820 | 1,785 | 1,803 | +1 | +0.1% | 8,000 |
| 2025/02/18 | 1,820 | 1,832 | 1,782 | 1,802 | -43 | -2.3% | 20,900 |
| 2025/02/17 | 1,874 | 1,914 | 1,841 | 1,845 | -29 | -1.5% | 14,300 |
| 2025/02/14 | 1,914 | 1,934 | 1,860 | 1,874 | -31 | -1.6% | 25,300 |
| 2025/02/13 | 1,855 | 1,932 | 1,849 | 1,905 | +56 | +3% | 44,300 |
| 2025/02/12 | 1,817 | 1,880 | 1,805 | 1,849 | +49 | +2.7% | 33,800 |
| 2025/02/10 | 1,762 | 1,835 | 1,762 | 1,800 | +39 | +2.2% | 31,800 |
| 2025/02/07 | 1,750 | 1,768 | 1,746 | 1,761 | +11 | +0.6% | 14,600 |
| 2025/02/06 | 1,720 | 1,754 | 1,720 | 1,750 | +32 | +1.9% | 8,600 |
| 2025/02/05 | 1,728 | 1,730 | 1,715 | 1,718 | +7 | +0.4% | 11,100 |
| 2025/02/04 | 1,726 | 1,733 | 1,711 | 1,711 | ±0 | ±0% | 12,400 |
| 2025/02/03 | 1,730 | 1,730 | 1,711 | 1,711 | -20 | -1.2% | 15,900 |
| 2025/01/31 | 1,732 | 1,736 | 1,722 | 1,731 | -12 | -0.7% | 4,600 |
| 2025/01/30 | 1,738 | 1,750 | 1,734 | 1,743 | -7 | -0.4% | 7,500 |
| 2025/01/29 | 1,762 | 1,765 | 1,740 | 1,750 | -8 | -0.5% | 9,800 |
| 2025/01/28 | 1,720 | 1,758 | 1,720 | 1,758 | +49 | +2.9% | 13,800 |
| 2025/01/27 | 1,713 | 1,724 | 1,708 | 1,709 | +19 | +1.1% | 13,100 |
| 2025/01/24 | 1,680 | 1,698 | 1,673 | 1,690 | +20 | +1.2% | 21,100 |
| 2025/01/23 | 1,654 | 1,676 | 1,653 | 1,670 | +10 | +0.6% | 15,800 |
| 2025/01/22 | 1,650 | 1,669 | 1,636 | 1,660 | +25 | +1.5% | 23,500 |
| 2025/01/21 | 1,635 | 1,647 | 1,630 | 1,635 | +19 | +1.2% | 11,400 |
| 2025/01/20 | 1,600 | 1,620 | 1,600 | 1,616 | +17 | +1.1% | 10,600 |
| 2025/01/17 | 1,585 | 1,608 | 1,585 | 1,599 | +9 | +0.6% | 10,200 |
| 2025/01/16 | 1,577 | 1,600 | 1,577 | 1,590 | +6 | +0.4% | 15,600 |
| 2025/01/15 | 1,607 | 1,607 | 1,575 | 1,584 | -13 | -0.8% | 20,400 |
| 2025/01/14 | 1,626 | 1,634 | 1,595 | 1,597 | -31 | -1.9% | 24,900 |
101～
150
件表示中 / 4757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 | 180,800円 | 0.0% | -15.0% | 3.46% | 14.73倍 | 1.11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 |
| 山田コンサル | 183,900円 | +14.2% | -9.7% | 4.19% | 12.79倍 | 1.95倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| オリコンＨＤ | 592,000円 | +0.8% | +11.9% | 3.38% | 12.32倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| チャームケア | 110,600円 | +4.1% | +14.7% | 3.35% | 11.69倍 | 1.75倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 燦ＨＤ | 156,500円 | +85.4% | - | 2.57% | 9.16倍 | 0.87倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
