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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 1,849 | 1,875 | 1,845 | 1,859 | +10 | +0.5% | 23,800 |
| 2024/07/22 | 1,892 | 1,892 | 1,848 | 1,849 | -36 | -1.9% | 20,900 |
| 2024/07/19 | 1,898 | 1,898 | 1,877 | 1,885 | -1 | -0.1% | 14,300 |
| 2024/07/18 | 1,875 | 1,904 | 1,875 | 1,886 | -15 | -0.8% | 18,500 |
| 2024/07/17 | 1,879 | 1,906 | 1,879 | 1,901 | +24 | +1.3% | 16,000 |
| 2024/07/16 | 1,894 | 1,895 | 1,875 | 1,877 | -15 | -0.8% | 16,500 |
| 2024/07/12 | 1,875 | 1,905 | 1,870 | 1,892 | +17 | +0.9% | 43,400 |
| 2024/07/11 | 1,866 | 1,875 | 1,852 | 1,875 | +26 | +1.4% | 38,900 |
| 2024/07/10 | 1,859 | 1,860 | 1,836 | 1,849 | ±0 | ±0% | 37,000 |
| 2024/07/09 | 1,835 | 1,851 | 1,829 | 1,849 | +32 | +1.8% | 38,400 |
| 2024/07/08 | 1,836 | 1,842 | 1,812 | 1,817 | -19 | -1% | 18,600 |
| 2024/07/05 | 1,841 | 1,843 | 1,811 | 1,836 | -5 | -0.3% | 43,200 |
| 2024/07/04 | 1,860 | 1,860 | 1,829 | 1,841 | -7 | -0.4% | 41,200 |
| 2024/07/03 | 1,863 | 1,863 | 1,846 | 1,848 | +2 | +0.1% | 20,100 |
| 2024/07/02 | 1,836 | 1,858 | 1,831 | 1,846 | +6 | +0.3% | 31,200 |
| 2024/07/01 | 1,890 | 1,890 | 1,836 | 1,840 | -30 | -1.6% | 25,500 |
| 2024/06/28 | 1,877 | 1,882 | 1,861 | 1,870 | +7 | +0.4% | 43,100 |
| 2024/06/27 | 1,867 | 1,881 | 1,859 | 1,863 | -7 | -0.4% | 38,400 |
| 2024/06/26 | 1,867 | 1,882 | 1,864 | 1,870 | +10 | +0.5% | 34,000 |
| 2024/06/25 | 1,850 | 1,860 | 1,843 | 1,860 | +21 | +1.1% | 38,600 |
| 2024/06/24 | 1,819 | 1,845 | 1,819 | 1,839 | +21 | +1.2% | 30,500 |
| 2024/06/21 | 1,817 | 1,848 | 1,816 | 1,818 | +1 | +0.1% | 44,900 |
| 2024/06/20 | 1,827 | 1,842 | 1,801 | 1,817 | -10 | -0.5% | 33,700 |
| 2024/06/19 | 1,859 | 1,861 | 1,822 | 1,827 | -27 | -1.5% | 42,200 |
| 2024/06/18 | 1,855 | 1,863 | 1,845 | 1,854 | +13 | +0.7% | 39,100 |
| 2024/06/17 | 1,843 | 1,864 | 1,824 | 1,841 | -2 | -0.1% | 53,300 |
| 2024/06/14 | 1,782 | 1,843 | 1,782 | 1,843 | +49 | +2.7% | 95,800 |
| 2024/06/13 | 1,801 | 1,812 | 1,792 | 1,794 | +2 | +0.1% | 42,100 |
| 2024/06/12 | 1,797 | 1,819 | 1,784 | 1,792 | +3 | +0.2% | 41,300 |
| 2024/06/11 | 1,790 | 1,811 | 1,789 | 1,789 | -1 | -0.1% | 43,700 |
151～
200
件表示中 / 4663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 | +5.1% | -13.4% | 3.59% | 11.14倍 | 1.08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 |
| アイロムＧ | 278,700円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| クイック | 180,300円 | +7.4% | -10.1% | 5.21% | 9.61倍 | 1.83倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| 日本空調 | 91,100円 | +4.8% | +1.0% | 4.39% | 11.23倍 | 1.29倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＩＮＦＯＲＩＣＨ | 334,000円 | +46.2% | +25.1% | 0.00% | 13.62倍 | 6.04倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
