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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/02/21 | 4,170 | 4,295 | 4,115 | 4,260 | +90 | +2.2% | 74,600 |
| 2018/02/20 | 4,245 | 4,245 | 4,080 | 4,170 | -10 | -0.2% | 78,000 |
| 2018/02/19 | 3,980 | 4,190 | 3,920 | 4,180 | +265 | +6.8% | 123,800 |
| 2018/02/16 | 3,790 | 3,920 | 3,715 | 3,915 | +235 | +6.4% | 113,300 |
| 2018/02/15 | 3,660 | 3,800 | 3,585 | 3,680 | -35 | -0.9% | 124,300 |
| 2018/02/14 | 3,765 | 3,840 | 3,620 | 3,715 | -35 | -0.9% | 156,000 |
| 2018/02/13 | 3,800 | 3,815 | 3,670 | 3,750 | +320 | +9.3% | 187,900 |
| 2018/02/09 | 3,220 | 3,460 | 3,210 | 3,430 | -45 | -1.3% | 82,400 |
| 2018/02/08 | 3,490 | 3,570 | 3,445 | 3,475 | +125 | +3.7% | 67,500 |
| 2018/02/07 | 3,600 | 3,635 | 3,350 | 3,350 | -60 | -1.8% | 104,500 |
| 2018/02/06 | 3,285 | 3,500 | 3,080 | 3,410 | -295 | -8% | 149,000 |
| 2018/02/05 | 3,875 | 3,905 | 3,705 | 3,705 | -270 | -6.8% | 118,800 |
| 2018/02/02 | 3,960 | 4,015 | 3,935 | 3,975 | +15 | +0.4% | 68,700 |
| 2018/02/01 | 3,980 | 3,990 | 3,920 | 3,960 | +80 | +2.1% | 60,400 |
| 2018/01/31 | 3,970 | 4,020 | 3,875 | 3,880 | -135 | -3.4% | 80,800 |
| 2018/01/30 | 4,020 | 4,065 | 3,950 | 4,015 | +80 | +2% | 115,200 |
1801～
1850
件表示中 / 4760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 | 174,500円 | 0.0% | -15.0% | 3.58% | 14.22倍 | 1.07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 |
| ＩＴＭ | 167,200円 | +4.9% | +0.6% | 5.98% | 21.64倍 | 3.46倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| グリーンズ | 253,400円 | +7.2% | +9.5% | 1.58% | 9.95倍 | 4.30倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日本ケア | 215,000円 | +7.8% | +6.6% | 3.35% | 17.58倍 | 1.91倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 燦ＨＤ | 151,700円 | +85.4% | - | 2.65% | 8.88倍 | 0.84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
