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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,526 | 1,560 | 1,526 | 1,549 | +17 | +1.1% | 42,600 |
| 2017/04/26 | 1,521 | 1,600 | 1,521 | 1,532 | +40 | +2.7% | 93,800 |
| 2017/04/25 | 1,460 | 1,497 | 1,460 | 1,492 | +31 | +2.1% | 17,200 |
| 2017/04/24 | 1,500 | 1,507 | 1,453 | 1,461 | -44 | -2.9% | 38,700 |
| 2017/04/21 | 1,528 | 1,528 | 1,489 | 1,505 | -6 | -0.4% | 26,900 |
| 2017/04/20 | 1,489 | 1,523 | 1,478 | 1,511 | +32 | +2.2% | 30,400 |
| 2017/04/19 | 1,442 | 1,502 | 1,442 | 1,479 | +31 | +2.1% | 35,600 |
| 2017/04/18 | 1,454 | 1,471 | 1,446 | 1,448 | +9 | +0.6% | 18,400 |
| 2017/04/17 | 1,428 | 1,483 | 1,428 | 1,439 | -11 | -0.8% | 38,100 |
| 2017/04/14 | 1,434 | 1,461 | 1,434 | 1,450 | -4 | -0.3% | 60,600 |
| 2017/04/13 | 1,406 | 1,463 | 1,390 | 1,454 | +39 | +2.8% | 28,300 |
| 2017/04/12 | 1,444 | 1,446 | 1,406 | 1,415 | -58 | -3.9% | 33,600 |
| 2017/04/11 | 1,516 | 1,516 | 1,464 | 1,473 | -43 | -2.8% | 25,300 |
| 2017/04/10 | 1,493 | 1,525 | 1,457 | 1,516 | +28 | +1.9% | 100,500 |
| 2017/04/07 | 1,402 | 1,493 | 1,402 | 1,488 | +56 | +3.9% | 63,700 |
| 2017/04/06 | 1,463 | 1,473 | 1,415 | 1,432 | -38 | -2.6% | 63,500 |
| 2017/04/05 | 1,511 | 1,555 | 1,469 | 1,470 | -37 | -2.5% | 91,800 |
| 2017/04/04 | 1,500 | 1,549 | 1,498 | 1,507 | -8 | -0.5% | 124,100 |
| 2017/04/03 | 1,450 | 1,538 | 1,441 | 1,515 | +37 | +2.5% | 99,700 |
| 2017/03/31 | 1,545 | 1,545 | 1,477 | 1,478 | -40 | -2.6% | 82,700 |
| 2017/03/30 | 1,541 | 1,561 | 1,483 | 1,518 | +8 | +0.5% | 178,000 |
| 2017/03/29 | 1,446 | 1,515 | 1,445 | 1,510 | +56 | +3.9% | 130,800 |
| 2017/03/28 | 1,372 | 1,497 | 1,367 | 1,454 | +87 | +6.4% | 312,200 |
| 2017/03/27 | 1,355 | 1,377 | 1,339 | 1,367 | +12 | +0.9% | 149,100 |
| 2017/03/24 | 1,297 | 1,365 | 1,292 | 1,355 | +65 | +5% | 78,200 |
| 2017/03/23 | 1,307 | 1,311 | 1,288 | 1,290 | -19 | -1.5% | 15,100 |
| 2017/03/22 | 1,269 | 1,314 | 1,267 | 1,309 | +41 | +3.2% | 48,200 |
| 2017/03/21 | 1,280 | 1,283 | 1,266 | 1,268 | -12 | -0.9% | 37,700 |
| 2017/03/17 | 1,277 | 1,290 | 1,271 | 1,280 | +5 | +0.4% | 15,300 |
| 2017/03/16 | 1,268 | 1,288 | 1,263 | 1,275 | +6 | +0.5% | 16,600 |
| 2017/03/15 | 1,283 | 1,297 | 1,269 | 1,269 | -21 | -1.6% | 30,500 |
| 2017/03/14 | 1,315 | 1,315 | 1,280 | 1,290 | -27 | -2.1% | 30,900 |
| 2017/03/13 | 1,321 | 1,333 | 1,317 | 1,317 | +8 | +0.6% | 34,500 |
| 2017/03/10 | 1,317 | 1,327 | 1,305 | 1,309 | -15 | -1.1% | 64,000 |
| 2017/03/09 | 1,313 | 1,338 | 1,298 | 1,324 | +26 | +2% | 109,900 |
| 2017/03/08 | 1,290 | 1,327 | 1,281 | 1,298 | +27 | +2.1% | 69,700 |
| 2017/03/07 | 1,286 | 1,293 | 1,269 | 1,271 | -32 | -2.5% | 33,200 |
| 2017/03/06 | 1,319 | 1,319 | 1,281 | 1,303 | -20 | -1.5% | 28,600 |
| 2017/03/03 | 1,340 | 1,340 | 1,319 | 1,323 | -14 | -1% | 27,600 |
| 2017/03/02 | 1,345 | 1,355 | 1,335 | 1,337 | -6 | -0.4% | 31,800 |
| 2017/03/01 | 1,348 | 1,349 | 1,332 | 1,343 | +3 | +0.2% | 19,900 |
| 2017/02/28 | 1,331 | 1,369 | 1,330 | 1,340 | +10 | +0.8% | 74,800 |
| 2017/02/27 | 1,330 | 1,335 | 1,325 | 1,330 | +5 | +0.4% | 37,800 |
| 2017/02/24 | 1,338 | 1,345 | 1,314 | 1,325 | -14 | -1% | 33,300 |
| 2017/02/23 | 1,332 | 1,342 | 1,328 | 1,339 | +7 | +0.5% | 16,000 |
| 2017/02/22 | 1,349 | 1,349 | 1,327 | 1,332 | +5 | +0.4% | 27,200 |
| 2017/02/21 | 1,350 | 1,365 | 1,322 | 1,327 | -41 | -3% | 43,700 |
| 2017/02/20 | 1,364 | 1,376 | 1,357 | 1,368 | +10 | +0.7% | 32,700 |
| 2017/02/17 | 1,337 | 1,362 | 1,334 | 1,358 | +23 | +1.7% | 41,200 |
| 2017/02/16 | 1,335 | 1,335 | 1,321 | 1,335 | ±0 | ±0% | 16,900 |
1851～
1900
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
