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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,229 | 1,230 | 1,217 | 1,219 | +1 | +0.1% | 16,400 |
| 2015/11/25 | 1,227 | 1,231 | 1,218 | 1,218 | -10 | -0.8% | 12,300 |
| 2015/11/24 | 1,237 | 1,245 | 1,224 | 1,228 | -24 | -1.9% | 22,000 |
| 2015/11/20 | 1,265 | 1,265 | 1,245 | 1,252 | -15 | -1.2% | 7,700 |
| 2015/11/19 | 1,244 | 1,279 | 1,220 | 1,267 | +34 | +2.8% | 21,800 |
| 2015/11/18 | 1,250 | 1,250 | 1,222 | 1,233 | -15 | -1.2% | 6,400 |
| 2015/11/17 | 1,245 | 1,248 | 1,215 | 1,248 | +33 | +2.7% | 13,700 |
| 2015/11/16 | 1,216 | 1,225 | 1,215 | 1,215 | -28 | -2.3% | 9,900 |
| 2015/11/13 | 1,271 | 1,271 | 1,240 | 1,243 | -11 | -0.9% | 7,300 |
| 2015/11/12 | 1,289 | 1,289 | 1,230 | 1,254 | -17 | -1.3% | 7,200 |
| 2015/11/11 | 1,275 | 1,280 | 1,257 | 1,271 | +31 | +2.5% | 16,800 |
| 2015/11/10 | 1,256 | 1,263 | 1,231 | 1,240 | -16 | -1.3% | 10,100 |
| 2015/11/09 | 1,269 | 1,269 | 1,202 | 1,256 | -8 | -0.6% | 51,700 |
| 2015/11/06 | 1,266 | 1,273 | 1,246 | 1,264 | -1 | -0.1% | 23,300 |
| 2015/11/05 | 1,260 | 1,271 | 1,256 | 1,265 | +5 | +0.4% | 22,300 |
| 2015/11/04 | 1,272 | 1,276 | 1,257 | 1,260 | -12 | -0.9% | 17,800 |
| 2015/11/02 | 1,280 | 1,292 | 1,255 | 1,272 | -19 | -1.5% | 20,900 |
| 2015/10/30 | 1,275 | 1,318 | 1,275 | 1,291 | -5 | -0.4% | 38,500 |
| 2015/10/29 | 1,249 | 1,300 | 1,240 | 1,296 | +72 | +5.9% | 37,300 |
| 2015/10/28 | 1,221 | 1,228 | 1,220 | 1,224 | +3 | +0.2% | 15,600 |
| 2015/10/27 | 1,220 | 1,236 | 1,219 | 1,221 | +7 | +0.6% | 13,500 |
| 2015/10/26 | 1,237 | 1,240 | 1,214 | 1,214 | -18 | -1.5% | 33,400 |
| 2015/10/23 | 1,240 | 1,258 | 1,230 | 1,232 | +8 | +0.7% | 25,300 |
| 2015/10/22 | 1,276 | 1,283 | 1,210 | 1,224 | -65 | -5% | 36,600 |
| 2015/10/21 | 1,251 | 1,300 | 1,238 | 1,289 | +40 | +3.2% | 25,000 |
| 2015/10/20 | 1,250 | 1,257 | 1,231 | 1,249 | -1 | -0.1% | 12,800 |
| 2015/10/19 | 1,270 | 1,270 | 1,249 | 1,250 | -10 | -0.8% | 14,000 |
| 2015/10/16 | 1,305 | 1,322 | 1,250 | 1,260 | -43 | -3.3% | 22,000 |
| 2015/10/15 | 1,265 | 1,319 | 1,265 | 1,303 | +40 | +3.2% | 20,300 |
| 2015/10/14 | 1,309 | 1,309 | 1,262 | 1,263 | -34 | -2.6% | 28,400 |
| 2015/10/13 | 1,318 | 1,327 | 1,292 | 1,297 | -36 | -2.7% | 24,100 |
| 2015/10/09 | 1,358 | 1,358 | 1,320 | 1,333 | -35 | -2.6% | 24,500 |
| 2015/10/08 | 1,398 | 1,398 | 1,355 | 1,368 | -26 | -1.9% | 15,600 |
| 2015/10/07 | 1,382 | 1,402 | 1,360 | 1,394 | -18 | -1.3% | 18,700 |
| 2015/10/06 | 1,359 | 1,415 | 1,354 | 1,412 | +60 | +4.4% | 41,800 |
| 2015/10/05 | 1,305 | 1,355 | 1,305 | 1,352 | +66 | +5.1% | 20,300 |
| 2015/10/02 | 1,283 | 1,302 | 1,270 | 1,286 | -16 | -1.2% | 32,700 |
| 2015/10/01 | 1,417 | 1,417 | 1,300 | 1,302 | -79 | -5.7% | 57,900 |
| 2015/09/30 | 1,331 | 1,400 | 1,325 | 1,381 | +50 | +3.8% | 52,300 |
| 2015/09/29 | 1,297 | 1,337 | 1,291 | 1,331 | +51 | +4% | 53,600 |
| 2015/09/28 | 1,255 | 1,335 | 1,247 | 1,280 | +5 | +0.4% | 35,000 |
| 2015/09/25 | 1,251 | 1,275 | 1,223 | 1,275 | +23 | +1.8% | 26,200 |
| 2015/09/24 | 1,278 | 1,293 | 1,248 | 1,252 | -53 | -4.1% | 23,500 |
| 2015/09/18 | 1,341 | 1,341 | 1,299 | 1,305 | -26 | -2% | 18,500 |
| 2015/09/17 | 1,323 | 1,345 | 1,288 | 1,331 | +27 | +2.1% | 24,400 |
| 2015/09/16 | 1,341 | 1,342 | 1,301 | 1,304 | -18 | -1.4% | 14,400 |
| 2015/09/15 | 1,322 | 1,345 | 1,289 | 1,322 | +11 | +0.8% | 34,500 |
| 2015/09/14 | 1,319 | 1,379 | 1,310 | 1,311 | -15 | -1.1% | 43,100 |
| 2015/09/11 | 1,293 | 1,350 | 1,268 | 1,326 | +13 | +1% | 40,100 |
| 2015/09/10 | 1,253 | 1,330 | 1,218 | 1,313 | +54 | +4.3% | 49,700 |
2351～
2400
件表示中 / 4728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 | 167,800円 | 0.0% | -15.0% | 3.72% | 13.67倍 | 1.03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 | 162,900円 | +4.9% | +0.6% | 6.14% | 21.08倍 | 3.37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 |
| 日本ケア | 210,100円 | +7.8% | +6.6% | 3.43% | 17.18倍 | 1.86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 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 日水コン | 274,200円 | +5.0% | +6.7% | 2.33% | 21.69倍 | 2.29倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
