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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,715 | 3,725 | 3,520 | 3,715 | -5 | -0.1% | 102,800 |
| 2018/05/07 | 3,630 | 3,725 | 3,550 | 3,720 | +145 | +4.1% | 124,200 |
| 2018/05/02 | 3,455 | 3,580 | 3,435 | 3,575 | +120 | +3.5% | 114,900 |
| 2018/05/01 | 3,470 | 3,470 | 3,360 | 3,455 | -25 | -0.7% | 51,700 |
| 2018/04/27 | 3,500 | 3,500 | 3,425 | 3,480 | +10 | +0.3% | 57,100 |
| 2018/04/26 | 3,495 | 3,505 | 3,400 | 3,470 | -25 | -0.7% | 64,100 |
| 2018/04/25 | 3,535 | 3,535 | 3,480 | 3,495 | -50 | -1.4% | 34,700 |
| 2018/04/24 | 3,545 | 3,545 | 3,490 | 3,545 | +10 | +0.3% | 32,100 |
| 2018/04/23 | 3,550 | 3,560 | 3,480 | 3,535 | -5 | -0.1% | 37,400 |
| 2018/04/20 | 3,525 | 3,570 | 3,520 | 3,540 | +15 | +0.4% | 22,200 |
| 2018/04/19 | 3,610 | 3,625 | 3,460 | 3,525 | -65 | -1.8% | 115,800 |
| 2018/04/18 | 3,510 | 3,640 | 3,505 | 3,590 | +70 | +2% | 56,300 |
| 2018/04/17 | 3,620 | 3,625 | 3,460 | 3,520 | -130 | -3.6% | 72,000 |
| 2018/04/16 | 3,535 | 3,670 | 3,510 | 3,650 | +120 | +3.4% | 110,400 |
| 2018/04/13 | 3,660 | 3,660 | 3,475 | 3,530 | -100 | -2.8% | 121,500 |
| 2018/04/12 | 3,645 | 3,720 | 3,630 | 3,630 | -30 | -0.8% | 41,400 |
| 2018/04/11 | 3,705 | 3,705 | 3,615 | 3,660 | -55 | -1.5% | 66,300 |
| 2018/04/10 | 3,700 | 3,725 | 3,640 | 3,715 | +40 | +1.1% | 53,000 |
| 2018/04/09 | 3,700 | 3,745 | 3,655 | 3,675 | -45 | -1.2% | 58,300 |
| 2018/04/06 | 3,790 | 3,825 | 3,710 | 3,720 | -70 | -1.8% | 75,100 |
| 2018/04/05 | 3,830 | 3,850 | 3,770 | 3,790 | ±0 | ±0% | 51,300 |
| 2018/04/04 | 3,945 | 3,945 | 3,760 | 3,790 | -105 | -2.7% | 70,100 |
| 2018/04/03 | 3,835 | 3,940 | 3,805 | 3,895 | -35 | -0.9% | 55,200 |
| 2018/04/02 | 3,885 | 3,940 | 3,840 | 3,930 | +95 | +2.5% | 45,300 |
| 2018/03/30 | 3,835 | 3,895 | 3,785 | 3,835 | +40 | +1.1% | 81,700 |
| 2018/03/29 | 3,840 | 3,865 | 3,740 | 3,795 | +20 | +0.5% | 65,700 |
| 2018/03/28 | 3,750 | 3,845 | 3,725 | 3,775 | -35 | -0.9% | 48,300 |
| 2018/03/27 | 3,810 | 3,850 | 3,755 | 3,810 | +75 | +2% | 47,800 |
| 2018/03/26 | 3,740 | 3,770 | 3,625 | 3,735 | +5 | +0.1% | 84,200 |
| 2018/03/23 | 3,790 | 3,860 | 3,725 | 3,730 | -270 | -6.8% | 86,000 |
| 2018/03/22 | 3,900 | 4,060 | 3,890 | 4,000 | +100 | +2.6% | 79,200 |
| 2018/03/20 | 3,860 | 3,940 | 3,820 | 3,900 | -50 | -1.3% | 74,300 |
| 2018/03/19 | 4,025 | 4,025 | 3,855 | 3,950 | -110 | -2.7% | 116,700 |
| 2018/03/16 | 4,200 | 4,210 | 4,045 | 4,060 | -140 | -3.3% | 207,400 |
| 2018/03/15 | 4,195 | 4,245 | 4,110 | 4,200 | +20 | +0.5% | 71,000 |
| 2018/03/14 | 4,110 | 4,235 | 4,100 | 4,180 | +35 | +0.8% | 103,200 |
| 2018/03/13 | 4,150 | 4,220 | 4,095 | 4,145 | -5 | -0.1% | 136,800 |
| 2018/03/12 | 4,450 | 4,475 | 4,095 | 4,150 | -230 | -5.3% | 178,700 |
| 2018/03/09 | 4,540 | 4,540 | 4,335 | 4,380 | -30 | -0.7% | 84,200 |
| 2018/03/08 | 4,280 | 4,455 | 4,250 | 4,410 | +230 | +5.5% | 106,800 |
| 2018/03/07 | 4,195 | 4,225 | 4,085 | 4,180 | -40 | -0.9% | 70,900 |
| 2018/03/06 | 4,155 | 4,335 | 4,110 | 4,220 | +135 | +3.3% | 82,000 |
| 2018/03/05 | 4,155 | 4,205 | 4,040 | 4,085 | -60 | -1.4% | 106,100 |
| 2018/03/02 | 3,970 | 4,170 | 3,870 | 4,145 | +35 | +0.9% | 130,000 |
| 2018/03/01 | 4,035 | 4,170 | 3,975 | 4,110 | -45 | -1.1% | 112,400 |
| 2018/02/28 | 4,005 | 4,230 | 4,005 | 4,155 | +90 | +2.2% | 91,100 |
| 2018/02/27 | 4,105 | 4,105 | 3,970 | 4,065 | -40 | -1% | 56,500 |
| 2018/02/26 | 4,190 | 4,215 | 4,090 | 4,105 | -30 | -0.7% | 40,100 |
| 2018/02/23 | 4,135 | 4,160 | 4,070 | 4,135 | ±0 | ±0% | 38,200 |
| 2018/02/22 | 4,260 | 4,280 | 4,100 | 4,135 | -125 | -2.9% | 56,400 |
1601～
1650
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
