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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 3,980 | 3,980 | 3,840 | 3,895 | -95 | -2.4% | 28,900 |
| 2018/10/02 | 4,085 | 4,125 | 3,985 | 3,990 | -60 | -1.5% | 22,900 |
| 2018/10/01 | 4,080 | 4,165 | 4,040 | 4,050 | -10 | -0.2% | 47,200 |
| 2018/09/28 | 4,010 | 4,095 | 3,975 | 4,060 | +60 | +1.5% | 26,500 |
| 2018/09/27 | 3,975 | 4,080 | 3,945 | 4,000 | +5 | +0.1% | 39,300 |
| 2018/09/26 | 3,990 | 4,025 | 3,950 | 3,995 | +20 | +0.5% | 28,100 |
| 2018/09/25 | 3,970 | 4,055 | 3,920 | 3,975 | -5 | -0.1% | 55,500 |
| 2018/09/21 | 3,935 | 4,045 | 3,920 | 3,980 | +25 | +0.6% | 62,800 |
| 2018/09/20 | 3,910 | 3,985 | 3,875 | 3,955 | +40 | +1% | 23,300 |
| 2018/09/19 | 3,845 | 3,960 | 3,815 | 3,915 | +75 | +2% | 53,300 |
| 2018/09/18 | 3,735 | 3,860 | 3,735 | 3,840 | +110 | +2.9% | 24,500 |
| 2018/09/14 | 3,735 | 3,760 | 3,670 | 3,730 | -10 | -0.3% | 48,100 |
| 2018/09/13 | 3,780 | 3,780 | 3,630 | 3,740 | -85 | -2.2% | 49,500 |
| 2018/09/12 | 3,755 | 3,855 | 3,730 | 3,825 | +50 | +1.3% | 32,000 |
| 2018/09/11 | 3,835 | 3,860 | 3,755 | 3,775 | -55 | -1.4% | 25,200 |
| 2018/09/10 | 3,800 | 3,865 | 3,785 | 3,830 | +15 | +0.4% | 29,800 |
| 2018/09/07 | 3,855 | 3,910 | 3,805 | 3,815 | -110 | -2.8% | 25,700 |
| 2018/09/06 | 3,970 | 3,970 | 3,870 | 3,925 | -50 | -1.3% | 19,800 |
| 2018/09/05 | 3,930 | 4,015 | 3,900 | 3,975 | +20 | +0.5% | 25,700 |
| 2018/09/04 | 3,850 | 3,965 | 3,820 | 3,955 | +105 | +2.7% | 20,800 |
| 2018/09/03 | 3,935 | 3,935 | 3,850 | 3,850 | -95 | -2.4% | 20,800 |
| 2018/08/31 | 3,915 | 3,985 | 3,915 | 3,945 | -25 | -0.6% | 22,100 |
| 2018/08/30 | 3,820 | 4,000 | 3,810 | 3,970 | +150 | +3.9% | 55,600 |
| 2018/08/29 | 3,885 | 3,890 | 3,810 | 3,820 | -55 | -1.4% | 19,500 |
| 2018/08/28 | 3,880 | 3,915 | 3,800 | 3,875 | +40 | +1% | 59,500 |
| 2018/08/27 | 3,810 | 3,925 | 3,800 | 3,835 | +50 | +1.3% | 37,200 |
| 2018/08/24 | 3,700 | 3,825 | 3,680 | 3,785 | +145 | +4% | 38,600 |
| 2018/08/23 | 3,530 | 3,695 | 3,530 | 3,640 | +115 | +3.3% | 28,500 |
| 2018/08/22 | 3,580 | 3,580 | 3,460 | 3,525 | -55 | -1.5% | 32,700 |
| 2018/08/21 | 3,550 | 3,595 | 3,475 | 3,580 | -20 | -0.6% | 49,100 |
| 2018/08/20 | 3,790 | 3,805 | 3,590 | 3,600 | -230 | -6% | 55,000 |
| 2018/08/17 | 3,820 | 3,865 | 3,725 | 3,830 | ±0 | ±0% | 45,400 |
| 2018/08/16 | 3,880 | 3,945 | 3,825 | 3,830 | -190 | -4.7% | 24,900 |
| 2018/08/15 | 4,015 | 4,070 | 3,975 | 4,020 | -55 | -1.3% | 38,300 |
| 2018/08/14 | 3,975 | 4,160 | 3,875 | 4,075 | +100 | +2.5% | 87,700 |
| 2018/08/13 | 3,750 | 4,025 | 3,705 | 3,975 | +345 | +9.5% | 138,200 |
| 2018/08/10 | 3,730 | 3,735 | 3,615 | 3,630 | -100 | -2.7% | 71,700 |
| 2018/08/09 | 3,685 | 3,750 | 3,665 | 3,730 | +30 | +0.8% | 31,300 |
| 2018/08/08 | 3,695 | 3,795 | 3,675 | 3,700 | +25 | +0.7% | 39,900 |
| 2018/08/07 | 3,660 | 3,710 | 3,650 | 3,675 | -15 | -0.4% | 17,600 |
| 2018/08/06 | 3,655 | 3,730 | 3,655 | 3,690 | +10 | +0.3% | 34,600 |
| 2018/08/03 | 3,795 | 3,830 | 3,665 | 3,680 | -45 | -1.2% | 30,100 |
| 2018/08/02 | 3,850 | 3,895 | 3,705 | 3,725 | -145 | -3.7% | 53,100 |
| 2018/08/01 | 3,870 | 3,910 | 3,830 | 3,870 | -25 | -0.6% | 30,100 |
| 2018/07/31 | 3,865 | 3,930 | 3,840 | 3,895 | ±0 | ±0% | 39,200 |
| 2018/07/30 | 3,840 | 3,920 | 3,840 | 3,895 | +30 | +0.8% | 40,900 |
| 2018/07/27 | 3,930 | 3,935 | 3,820 | 3,865 | -60 | -1.5% | 50,200 |
| 2018/07/26 | 4,025 | 4,030 | 3,895 | 3,925 | -115 | -2.8% | 68,100 |
| 2018/07/25 | 4,000 | 4,075 | 3,875 | 4,040 | +45 | +1.1% | 105,500 |
| 2018/07/24 | 4,055 | 4,060 | 3,880 | 3,995 | -60 | -1.5% | 79,400 |
1501～
1550
件表示中 / 4579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 | 168,100円 | +5.1% | -13.4% | 3.60% | 11.12倍 | 1.08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 |
| 早稲アカ | 184,600円 | +5.7% | +1.8% | 2.98% | 17.47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 | 95,500円 | +19.2% | -34.1% | 0.42% | 18.94倍 | 3.27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 |
| ＴＷＯＳＴＯＮＥ | 77,500円 | +30.2% | +34.2% | 0.06% | 112.65倍 | 11.66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 |
| ステップ | 199,600円 | +4.1% | +4.1% | 4.06% | 12.46倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
