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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/29 | 3,880 | 3,960 | 3,875 | 3,935 | +35 | +0.9% | 48,400 |
| 2018/01/26 | 3,900 | 3,910 | 3,860 | 3,900 | -20 | -0.5% | 23,700 |
| 2018/01/25 | 3,885 | 3,980 | 3,850 | 3,920 | -35 | -0.9% | 47,900 |
| 2018/01/24 | 4,040 | 4,045 | 3,945 | 3,955 | -55 | -1.4% | 66,600 |
| 2018/01/23 | 3,840 | 4,045 | 3,815 | 4,010 | +225 | +5.9% | 130,700 |
| 2018/01/22 | 3,685 | 3,785 | 3,645 | 3,785 | +115 | +3.1% | 50,900 |
| 2018/01/19 | 3,615 | 3,705 | 3,615 | 3,670 | +20 | +0.5% | 69,700 |
| 2018/01/18 | 3,730 | 3,775 | 3,645 | 3,650 | -55 | -1.5% | 76,000 |
| 2018/01/17 | 3,700 | 3,760 | 3,675 | 3,705 | +10 | +0.3% | 72,000 |
| 2018/01/16 | 3,745 | 3,745 | 3,670 | 3,695 | +10 | +0.3% | 64,700 |
| 2018/01/15 | 3,695 | 3,735 | 3,660 | 3,685 | -5 | -0.1% | 47,800 |
| 2018/01/12 | 3,750 | 3,765 | 3,685 | 3,690 | -85 | -2.3% | 55,100 |
| 2018/01/11 | 3,760 | 3,875 | 3,750 | 3,775 | +60 | +1.6% | 102,800 |
| 2018/01/10 | 3,645 | 3,725 | 3,600 | 3,715 | +50 | +1.4% | 86,300 |
| 2018/01/09 | 3,680 | 3,690 | 3,585 | 3,665 | -60 | -1.6% | 134,900 |
| 2018/01/05 | 3,865 | 3,865 | 3,720 | 3,725 | -130 | -3.4% | 76,700 |
| 2018/01/04 | 3,770 | 3,865 | 3,750 | 3,855 | +105 | +2.8% | 54,800 |
| 2017/12/29 | 3,850 | 3,850 | 3,740 | 3,750 | -100 | -2.6% | 62,200 |
| 2017/12/28 | 3,850 | 3,880 | 3,810 | 3,850 | +10 | +0.3% | 61,500 |
| 2017/12/27 | 3,785 | 3,845 | 3,780 | 3,840 | +50 | +1.3% | 56,900 |
| 2017/12/26 | 3,770 | 3,830 | 3,750 | 3,790 | +85 | +2.3% | 47,600 |
| 2017/12/25 | 3,695 | 3,745 | 3,665 | 3,705 | +10 | +0.3% | 43,900 |
| 2017/12/22 | 3,730 | 3,775 | 3,670 | 3,695 | +15 | +0.4% | 65,000 |
| 2017/12/21 | 3,635 | 3,685 | 3,615 | 3,680 | +85 | +2.4% | 39,200 |
| 2017/12/20 | 3,705 | 3,705 | 3,590 | 3,595 | -110 | -3% | 80,500 |
| 2017/12/19 | 3,665 | 3,710 | 3,625 | 3,705 | +45 | +1.2% | 61,900 |
| 2017/12/18 | 3,605 | 3,685 | 3,585 | 3,660 | +80 | +2.2% | 64,100 |
| 2017/12/15 | 3,600 | 3,600 | 3,465 | 3,580 | -30 | -0.8% | 98,600 |
| 2017/12/14 | 3,495 | 3,660 | 3,480 | 3,610 | +145 | +4.2% | 109,200 |
| 2017/12/13 | 3,415 | 3,490 | 3,375 | 3,465 | +85 | +2.5% | 82,000 |
| 2017/12/12 | 3,465 | 3,495 | 3,375 | 3,380 | -85 | -2.5% | 67,100 |
| 2017/12/11 | 3,570 | 3,590 | 3,445 | 3,465 | -35 | -1% | 85,800 |
| 2017/12/08 | 3,510 | 3,575 | 3,455 | 3,500 | -40 | -1.1% | 98,400 |
1801～
1850
件表示中 / 4727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 | 168,400円 | 0.0% | -15.0% | 3.71% | 13.72倍 | 1.04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 | 162,300円 | +4.9% | +0.6% | 6.16% | 21.01倍 | 3.36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 |
| 日本ケア | 208,600円 | +7.8% | +6.6% | 3.45% | 17.06倍 | 1.85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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エイジス | 301,500円 | +9.0% | -19.8% | 3.15% | 12.28倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
