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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,660 | 3,725 | 3,610 | 3,710 | +75 | +2.1% | 70,800 |
| 2018/07/17 | 3,570 | 3,660 | 3,500 | 3,635 | +80 | +2.3% | 91,100 |
| 2018/07/13 | 3,520 | 3,580 | 3,480 | 3,555 | +85 | +2.4% | 92,100 |
| 2018/07/12 | 3,430 | 3,515 | 3,390 | 3,470 | +65 | +1.9% | 71,000 |
| 2018/07/11 | 3,465 | 3,465 | 3,375 | 3,405 | -20 | -0.6% | 52,500 |
| 2018/07/10 | 3,450 | 3,465 | 3,365 | 3,425 | +20 | +0.6% | 66,400 |
| 2018/07/09 | 3,255 | 3,435 | 3,225 | 3,405 | +230 | +7.2% | 83,800 |
| 2018/07/06 | 3,110 | 3,180 | 3,065 | 3,175 | +85 | +2.8% | 42,600 |
| 2018/07/05 | 3,170 | 3,200 | 3,065 | 3,090 | -80 | -2.5% | 41,200 |
| 2018/07/04 | 3,180 | 3,195 | 3,120 | 3,170 | -25 | -0.8% | 42,900 |
| 2018/07/03 | 3,275 | 3,350 | 3,165 | 3,195 | -15 | -0.5% | 57,200 |
| 2018/07/02 | 3,350 | 3,375 | 3,205 | 3,210 | -125 | -3.7% | 43,700 |
| 2018/06/29 | 3,365 | 3,380 | 3,280 | 3,335 | -25 | -0.7% | 47,500 |
| 2018/06/28 | 3,285 | 3,365 | 3,165 | 3,360 | +85 | +2.6% | 81,700 |
| 2018/06/27 | 3,240 | 3,320 | 3,180 | 3,275 | +105 | +3.3% | 52,000 |
| 2018/06/26 | 3,120 | 3,175 | 3,095 | 3,170 | -10 | -0.3% | 53,600 |
| 2018/06/25 | 3,285 | 3,285 | 3,180 | 3,180 | -100 | -3% | 36,900 |
| 2018/06/22 | 3,310 | 3,310 | 3,245 | 3,280 | +5 | +0.2% | 40,200 |
| 2018/06/21 | 3,250 | 3,305 | 3,225 | 3,275 | +50 | +1.6% | 48,300 |
| 2018/06/20 | 3,180 | 3,235 | 3,130 | 3,225 | +60 | +1.9% | 70,100 |
| 2018/06/19 | 3,235 | 3,300 | 3,165 | 3,165 | -135 | -4.1% | 57,600 |
| 2018/06/18 | 3,285 | 3,300 | 3,175 | 3,300 | +60 | +1.9% | 64,000 |
| 2018/06/15 | 3,320 | 3,355 | 3,240 | 3,240 | -30 | -0.9% | 51,600 |
| 2018/06/14 | 3,230 | 3,300 | 3,210 | 3,270 | +40 | +1.2% | 70,700 |
| 2018/06/13 | 3,200 | 3,230 | 3,135 | 3,230 | +30 | +0.9% | 69,600 |
| 2018/06/12 | 3,095 | 3,205 | 3,090 | 3,200 | +115 | +3.7% | 113,100 |
| 2018/06/11 | 3,065 | 3,095 | 3,065 | 3,085 | +20 | +0.7% | 47,800 |
| 2018/06/08 | 2,975 | 3,075 | 2,975 | 3,065 | +65 | +2.2% | 80,500 |
| 2018/06/07 | 3,015 | 3,025 | 2,960 | 3,000 | -15 | -0.5% | 57,800 |
| 2018/06/06 | 2,995 | 3,040 | 2,955 | 3,015 | +10 | +0.3% | 89,200 |
| 2018/06/05 | 3,050 | 3,065 | 2,993 | 3,005 | -60 | -2% | 59,800 |
| 2018/06/04 | 3,075 | 3,095 | 3,030 | 3,065 | -10 | -0.3% | 62,600 |
| 2018/06/01 | 3,055 | 3,110 | 3,045 | 3,075 | +30 | +1% | 64,200 |
| 2018/05/31 | 3,075 | 3,145 | 3,025 | 3,045 | +20 | +0.7% | 223,400 |
| 2018/05/30 | 3,070 | 3,140 | 3,015 | 3,025 | -70 | -2.3% | 110,200 |
| 2018/05/29 | 3,150 | 3,150 | 3,060 | 3,095 | -60 | -1.9% | 92,000 |
| 2018/05/28 | 3,190 | 3,220 | 3,140 | 3,155 | -30 | -0.9% | 70,500 |
| 2018/05/25 | 3,210 | 3,265 | 3,140 | 3,185 | -35 | -1.1% | 96,800 |
| 2018/05/24 | 3,300 | 3,315 | 3,210 | 3,220 | -100 | -3% | 63,900 |
| 2018/05/23 | 3,330 | 3,390 | 3,290 | 3,320 | +5 | +0.2% | 84,600 |
| 2018/05/22 | 3,420 | 3,420 | 3,295 | 3,315 | -55 | -1.6% | 70,000 |
| 2018/05/21 | 3,370 | 3,430 | 3,355 | 3,370 | +60 | +1.8% | 80,500 |
| 2018/05/18 | 3,400 | 3,400 | 3,270 | 3,310 | -145 | -4.2% | 161,100 |
| 2018/05/17 | 3,515 | 3,530 | 3,435 | 3,455 | -50 | -1.4% | 97,600 |
| 2018/05/16 | 3,455 | 3,580 | 3,410 | 3,505 | -15 | -0.4% | 116,000 |
| 2018/05/15 | 3,560 | 3,725 | 3,500 | 3,520 | -40 | -1.1% | 120,000 |
| 2018/05/14 | 3,355 | 3,565 | 3,355 | 3,560 | -75 | -2.1% | 176,000 |
| 2018/05/11 | 3,635 | 3,635 | 3,580 | 3,635 | +30 | +0.8% | 70,500 |
| 2018/05/10 | 3,715 | 3,720 | 3,580 | 3,605 | -110 | -3% | 64,200 |
| 2018/05/09 | 3,700 | 3,760 | 3,665 | 3,715 | ±0 | ±0% | 61,000 |
1551～
1600
件表示中 / 4576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 | 169,800円 | +5.1% | -13.4% | 3.56% | 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 |
| サンウェルズ | 99,800円 | +34.9% | +36.4% | 0.90% | 12.28倍 | 4.53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 |
| ＴＷＯＳＴＯＮＥ | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90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 | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22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 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
