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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 2,378 | 2,483 | 2,378 | 2,438 | +54 | +2.3% | 162,400 |
| 2017/06/16 | 2,318 | 2,420 | 2,316 | 2,384 | +85 | +3.7% | 248,300 |
| 2017/06/15 | 2,242 | 2,312 | 2,239 | 2,299 | +57 | +2.5% | 76,700 |
| 2017/06/14 | 2,290 | 2,290 | 2,211 | 2,242 | -48 | -2.1% | 89,000 |
| 2017/06/13 | 2,235 | 2,306 | 2,225 | 2,290 | +52 | +2.3% | 52,100 |
| 2017/06/12 | 2,260 | 2,293 | 2,205 | 2,238 | -62 | -2.7% | 105,900 |
| 2017/06/09 | 2,334 | 2,334 | 2,255 | 2,300 | -6 | -0.3% | 91,000 |
| 2017/06/08 | 2,290 | 2,400 | 2,234 | 2,306 | +46 | +2% | 164,700 |
| 2017/06/07 | 2,181 | 2,265 | 2,117 | 2,260 | +70 | +3.2% | 136,700 |
| 2017/06/06 | 2,150 | 2,252 | 2,150 | 2,190 | +16 | +0.7% | 142,200 |
| 2017/06/05 | 2,112 | 2,175 | 2,065 | 2,174 | +63 | +3% | 117,700 |
| 2017/06/02 | 2,096 | 2,119 | 2,068 | 2,111 | +18 | +0.9% | 140,800 |
| 2017/06/01 | 2,080 | 2,190 | 2,050 | 2,093 | +95 | +4.8% | 336,400 |
| 2017/05/31 | 1,855 | 2,000 | 1,855 | 1,998 | +142 | +7.7% | 223,800 |
| 2017/05/30 | 1,897 | 1,911 | 1,847 | 1,856 | -9 | -0.5% | 98,300 |
| 2017/05/29 | 1,914 | 1,920 | 1,861 | 1,865 | -57 | -3% | 95,400 |
| 2017/05/26 | 1,960 | 1,969 | 1,870 | 1,922 | -45 | -2.3% | 83,800 |
| 2017/05/25 | 1,972 | 1,995 | 1,913 | 1,967 | -5 | -0.3% | 66,700 |
| 2017/05/24 | 1,985 | 2,010 | 1,962 | 1,972 | +11 | +0.6% | 84,600 |
| 2017/05/23 | 1,908 | 1,993 | 1,902 | 1,961 | +68 | +3.6% | 122,300 |
| 2017/05/22 | 1,997 | 2,008 | 1,877 | 1,893 | -63 | -3.2% | 183,300 |
| 2017/05/19 | 1,951 | 2,020 | 1,923 | 1,956 | +9 | +0.5% | 154,200 |
| 2017/05/18 | 1,852 | 1,950 | 1,807 | 1,947 | +32 | +1.7% | 163,600 |
| 2017/05/17 | 1,876 | 1,920 | 1,850 | 1,915 | +51 | +2.7% | 152,900 |
| 2017/05/16 | 1,925 | 1,925 | 1,814 | 1,864 | -95 | -4.8% | 253,200 |
| 2017/05/15 | 1,855 | 1,975 | 1,785 | 1,959 | +384 | +24.4% | 492,800 |
| 2017/05/12 | 1,580 | 1,583 | 1,530 | 1,575 | -4 | -0.3% | 41,700 |
| 2017/05/11 | 1,597 | 1,610 | 1,579 | 1,579 | -6 | -0.4% | 36,800 |
| 2017/05/10 | 1,583 | 1,590 | 1,575 | 1,585 | +4 | +0.3% | 34,900 |
| 2017/05/09 | 1,597 | 1,597 | 1,556 | 1,581 | -16 | -1% | 35,600 |
| 2017/05/08 | 1,583 | 1,598 | 1,562 | 1,597 | +54 | +3.5% | 51,600 |
| 2017/05/02 | 1,558 | 1,585 | 1,523 | 1,543 | -15 | -1% | 51,500 |
| 2017/05/01 | 1,540 | 1,558 | 1,523 | 1,558 | +21 | +1.4% | 36,100 |
| 2017/04/28 | 1,562 | 1,562 | 1,529 | 1,537 | -12 | -0.8% | 24,800 |
| 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 |
2001～
2050
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
