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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,750 | 1,760 | 1,741 | 1,751 | +12 | +0.7% | 16,700 |
| 2024/10/03 | 1,749 | 1,749 | 1,720 | 1,739 | +30 | +1.8% | 19,600 |
| 2024/10/02 | 1,724 | 1,751 | 1,706 | 1,709 | -31 | -1.8% | 23,100 |
| 2024/10/01 | 1,732 | 1,743 | 1,710 | 1,740 | +30 | +1.8% | 21,000 |
| 2024/09/30 | 1,748 | 1,757 | 1,706 | 1,710 | -49 | -2.8% | 22,800 |
| 2024/09/27 | 1,786 | 1,786 | 1,742 | 1,759 | -44 | -2.4% | 30,800 |
| 2024/09/26 | 1,783 | 1,803 | 1,777 | 1,803 | +38 | +2.2% | 39,900 |
| 2024/09/25 | 1,791 | 1,791 | 1,765 | 1,765 | -6 | -0.3% | 20,500 |
| 2024/09/24 | 1,773 | 1,785 | 1,762 | 1,771 | +11 | +0.6% | 22,000 |
| 2024/09/20 | 1,770 | 1,772 | 1,750 | 1,760 | +1 | +0.1% | 15,800 |
| 2024/09/19 | 1,755 | 1,773 | 1,734 | 1,759 | +15 | +0.9% | 22,100 |
| 2024/09/18 | 1,725 | 1,760 | 1,725 | 1,744 | +19 | +1.1% | 18,400 |
| 2024/09/17 | 1,717 | 1,725 | 1,702 | 1,725 | +20 | +1.2% | 16,200 |
| 2024/09/13 | 1,695 | 1,712 | 1,695 | 1,705 | -10 | -0.6% | 24,100 |
| 2024/09/12 | 1,727 | 1,733 | 1,705 | 1,715 | +12 | +0.7% | 18,100 |
| 2024/09/11 | 1,736 | 1,741 | 1,699 | 1,703 | -33 | -1.9% | 20,600 |
| 2024/09/10 | 1,717 | 1,738 | 1,717 | 1,736 | +23 | +1.3% | 23,100 |
| 2024/09/09 | 1,701 | 1,731 | 1,690 | 1,713 | -18 | -1% | 27,800 |
| 2024/09/06 | 1,752 | 1,755 | 1,722 | 1,731 | -9 | -0.5% | 16,900 |
| 2024/09/05 | 1,720 | 1,752 | 1,716 | 1,740 | +19 | +1.1% | 17,100 |
| 2024/09/04 | 1,736 | 1,750 | 1,718 | 1,721 | -34 | -1.9% | 21,400 |
| 2024/09/03 | 1,739 | 1,765 | 1,739 | 1,755 | +17 | +1% | 16,000 |
| 2024/09/02 | 1,755 | 1,765 | 1,728 | 1,738 | -14 | -0.8% | 13,800 |
| 2024/08/30 | 1,745 | 1,759 | 1,741 | 1,752 | +13 | +0.7% | 13,000 |
| 2024/08/29 | 1,753 | 1,753 | 1,722 | 1,739 | -4 | -0.2% | 14,000 |
| 2024/08/28 | 1,746 | 1,755 | 1,725 | 1,743 | +3 | +0.2% | 10,700 |
| 2024/08/27 | 1,707 | 1,752 | 1,707 | 1,740 | +33 | +1.9% | 20,600 |
| 2024/08/26 | 1,704 | 1,717 | 1,695 | 1,707 | +21 | +1.2% | 17,700 |
| 2024/08/23 | 1,684 | 1,714 | 1,677 | 1,686 | +8 | +0.5% | 18,400 |
| 2024/08/22 | 1,670 | 1,699 | 1,670 | 1,678 | +24 | +1.5% | 15,200 |
| 2024/08/21 | 1,680 | 1,680 | 1,654 | 1,654 | -35 | -2.1% | 16,600 |
| 2024/08/20 | 1,677 | 1,707 | 1,677 | 1,689 | +17 | +1% | 15,600 |
| 2024/08/19 | 1,700 | 1,715 | 1,665 | 1,672 | -22 | -1.3% | 38,800 |
| 2024/08/16 | 1,707 | 1,722 | 1,688 | 1,694 | +6 | +0.4% | 17,300 |
| 2024/08/15 | 1,717 | 1,736 | 1,685 | 1,688 | -8 | -0.5% | 18,700 |
| 2024/08/14 | 1,680 | 1,712 | 1,676 | 1,696 | +27 | +1.6% | 25,600 |
| 2024/08/13 | 1,681 | 1,710 | 1,666 | 1,669 | +27 | +1.6% | 24,300 |
| 2024/08/09 | 1,658 | 1,689 | 1,626 | 1,642 | +47 | +2.9% | 26,300 |
| 2024/08/08 | 1,594 | 1,648 | 1,580 | 1,595 | -11 | -0.7% | 22,700 |
| 2024/08/07 | 1,592 | 1,637 | 1,550 | 1,606 | -15 | -0.9% | 28,200 |
| 2024/08/06 | 1,606 | 1,670 | 1,590 | 1,621 | +139 | +9.4% | 22,700 |
| 2024/08/05 | 1,605 | 1,610 | 1,480 | 1,482 | -213 | -12.6% | 47,300 |
| 2024/08/02 | 1,750 | 1,750 | 1,693 | 1,695 | -86 | -4.8% | 38,000 |
| 2024/08/01 | 1,843 | 1,843 | 1,777 | 1,781 | -62 | -3.4% | 25,500 |
| 2024/07/31 | 1,802 | 1,847 | 1,791 | 1,843 | +40 | +2.2% | 32,700 |
| 2024/07/30 | 1,835 | 1,835 | 1,803 | 1,803 | -30 | -1.6% | 19,400 |
| 2024/07/29 | 1,809 | 1,833 | 1,809 | 1,833 | +24 | +1.3% | 17,200 |
| 2024/07/26 | 1,815 | 1,824 | 1,808 | 1,809 | -6 | -0.3% | 19,500 |
| 2024/07/25 | 1,830 | 1,839 | 1,815 | 1,815 | -19 | -1% | 24,300 |
| 2024/07/24 | 1,851 | 1,860 | 1,831 | 1,834 | -25 | -1.3% | 21,900 |
151～
200
件表示中 / 4693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 | 184,100円 | 0.0% | -15.0% | 3.39% | 15.00倍 | 1.13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 |
| ステップ | 227,100円 | +4.1% | +4.1% | 3.57% | 14.10倍 | 1.32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 |
| ＭＳＯＬ | 222,900円 | +1.4% | - | 1.44% | 17.49倍 | 6.61倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＣＳＰ | 242,300円 | +6.4% | +2.9% | 2.48% | 11.70倍 | 0.89倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 203,500円 | -5.1% | -5.9% | 2.46% | 23.83倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
