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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,300 | 1,340 | 1,272 | 1,286 | +15 | +1.2% | 64,300 |
| 2015/06/25 | 1,293 | 1,293 | 1,271 | 1,271 | -5 | -0.4% | 43,500 |
| 2015/06/24 | 1,293 | 1,299 | 1,273 | 1,276 | -10 | -0.8% | 31,900 |
| 2015/06/23 | 1,277 | 1,286 | 1,260 | 1,286 | +27 | +2.1% | 33,900 |
| 2015/06/22 | 1,251 | 1,282 | 1,245 | 1,259 | +8 | +0.6% | 49,900 |
| 2015/06/19 | 1,230 | 1,257 | 1,230 | 1,251 | +15 | +1.2% | 26,600 |
| 2015/06/18 | 1,233 | 1,260 | 1,231 | 1,236 | +2 | +0.2% | 26,000 |
| 2015/06/17 | 1,226 | 1,240 | 1,226 | 1,234 | +14 | +1.1% | 31,200 |
| 2015/06/16 | 1,260 | 1,260 | 1,220 | 1,220 | -30 | -2.4% | 40,100 |
| 2015/06/15 | 1,228 | 1,262 | 1,226 | 1,250 | +23 | +1.9% | 28,800 |
| 2015/06/12 | 1,239 | 1,239 | 1,226 | 1,227 | +12 | +1% | 46,000 |
| 2015/06/11 | 1,247 | 1,247 | 1,213 | 1,215 | -2 | -0.2% | 33,900 |
| 2015/06/10 | 1,156 | 1,253 | 1,156 | 1,217 | +47 | +4% | 89,100 |
| 2015/06/09 | 1,177 | 1,190 | 1,170 | 1,170 | -24 | -2% | 47,900 |
| 2015/06/08 | 1,214 | 1,228 | 1,191 | 1,194 | -25 | -2.1% | 40,100 |
| 2015/06/05 | 1,255 | 1,255 | 1,210 | 1,219 | -9 | -0.7% | 34,000 |
| 2015/06/04 | 1,250 | 1,250 | 1,226 | 1,228 | +4 | +0.3% | 18,800 |
| 2015/06/03 | 1,225 | 1,231 | 1,224 | 1,224 | -20 | -1.6% | 13,000 |
| 2015/06/02 | 1,230 | 1,280 | 1,221 | 1,244 | +50 | +4.2% | 56,800 |
| 2015/06/01 | 1,207 | 1,221 | 1,157 | 1,194 | -31 | -2.5% | 76,400 |
| 2015/05/29 | 1,218 | 1,249 | 1,218 | 1,225 | -10 | -0.8% | 31,700 |
| 2015/05/28 | 1,245 | 1,250 | 1,231 | 1,235 | -5 | -0.4% | 15,600 |
| 2015/05/27 | 1,240 | 1,259 | 1,228 | 1,240 | +4 | +0.3% | 34,500 |
| 2015/05/26 | 1,245 | 1,280 | 1,225 | 1,236 | -19 | -1.5% | 33,600 |
| 2015/05/25 | 1,300 | 1,304 | 1,235 | 1,255 | -20 | -1.6% | 89,000 |
| 2015/05/22 | 1,191 | 1,275 | 1,185 | 1,275 | +79 | +6.6% | 127,200 |
| 2015/05/21 | 1,198 | 1,199 | 1,180 | 1,196 | -4 | -0.3% | 19,600 |
| 2015/05/20 | 1,200 | 1,200 | 1,164 | 1,200 | +16 | +1.4% | 46,300 |
| 2015/05/19 | 1,183 | 1,194 | 1,178 | 1,184 | -8 | -0.7% | 20,900 |
| 2015/05/18 | 1,177 | 1,199 | 1,154 | 1,192 | +3 | +0.3% | 29,800 |
| 2015/05/15 | 1,175 | 1,195 | 1,175 | 1,189 | +16 | +1.4% | 28,900 |
| 2015/05/14 | 1,143 | 1,189 | 1,142 | 1,173 | +15 | +1.3% | 47,000 |
| 2015/05/13 | 1,199 | 1,199 | 1,150 | 1,158 | -41 | -3.4% | 110,000 |
| 2015/05/12 | 1,090 | 1,230 | 1,083 | 1,199 | +117 | +10.8% | 208,900 |
| 2015/05/11 | 1,080 | 1,100 | 1,065 | 1,082 | +89 | +9% | 95,400 |
| 2015/05/08 | 990 | 1,000 | 970 | 993 | -7 | -0.7% | 31,900 |
| 2015/05/07 | 983 | 1,000 | 983 | 1,000 | +7 | +0.7% | 27,500 |
| 2015/05/01 | 992 | 1,000 | 980 | 993 | -12 | -1.2% | 30,300 |
| 2015/04/30 | 1,015 | 1,020 | 999 | 1,005 | -21 | -2% | 28,900 |
| 2015/04/28 | 1,034 | 1,034 | 1,014 | 1,026 | +11 | +1.1% | 19,100 |
| 2015/04/27 | 1,026 | 1,029 | 1,006 | 1,015 | -25 | -2.4% | 48,300 |
| 2015/04/24 | 1,008 | 1,050 | 1,008 | 1,040 | +25 | +2.5% | 40,900 |
| 2015/04/23 | 1,010 | 1,024 | 998 | 1,015 | +5 | +0.5% | 39,500 |
| 2015/04/22 | 1,005 | 1,019 | 1,000 | 1,010 | -4 | -0.4% | 46,200 |
| 2015/04/21 | 1,033 | 1,048 | 994 | 1,014 | -16 | -1.6% | 46,700 |
| 2015/04/20 | 1,020 | 1,067 | 1,010 | 1,030 | +9 | +0.9% | 68,500 |
| 2015/04/17 | 1,021 | 1,039 | 1,014 | 1,021 | +3 | +0.3% | 56,700 |
| 2015/04/16 | 1,046 | 1,046 | 990 | 1,018 | -1 | -0.1% | 45,800 |
| 2015/04/15 | 1,000 | 1,040 | 995 | 1,019 | +22 | +2.2% | 65,600 |
| 2015/04/14 | 972 | 1,000 | 972 | 997 | +18 | +1.8% | 28,300 |
2301～
2350
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
