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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,254 | 1,254 | 1,177 | 1,210 | -83 | -6.4% | 52,900 |
| 2015/09/04 | 1,339 | 1,378 | 1,280 | 1,293 | -46 | -3.4% | 55,800 |
| 2015/09/03 | 1,365 | 1,383 | 1,312 | 1,339 | +34 | +2.6% | 35,300 |
| 2015/09/02 | 1,355 | 1,380 | 1,302 | 1,305 | -52 | -3.8% | 53,000 |
| 2015/09/01 | 1,422 | 1,422 | 1,355 | 1,357 | -78 | -5.4% | 43,600 |
| 2015/08/31 | 1,384 | 1,444 | 1,360 | 1,435 | +51 | +3.7% | 34,600 |
| 2015/08/28 | 1,384 | 1,421 | 1,351 | 1,384 | +47 | +3.5% | 31,400 |
| 2015/08/27 | 1,385 | 1,410 | 1,325 | 1,337 | -18 | -1.3% | 50,600 |
| 2015/08/26 | 1,300 | 1,370 | 1,253 | 1,355 | +143 | +11.8% | 78,900 |
| 2015/08/25 | 1,191 | 1,301 | 1,140 | 1,212 | +11 | +0.9% | 80,300 |
| 2015/08/24 | 1,307 | 1,351 | 1,200 | 1,201 | -166 | -12.1% | 76,000 |
| 2015/08/21 | 1,358 | 1,432 | 1,358 | 1,367 | -48 | -3.4% | 33,600 |
| 2015/08/20 | 1,432 | 1,470 | 1,414 | 1,415 | -45 | -3.1% | 30,200 |
| 2015/08/19 | 1,533 | 1,533 | 1,459 | 1,460 | -60 | -3.9% | 57,800 |
| 2015/08/18 | 1,525 | 1,533 | 1,484 | 1,520 | +21 | +1.4% | 65,400 |
| 2015/08/17 | 1,404 | 1,517 | 1,400 | 1,499 | +105 | +7.5% | 98,800 |
| 2015/08/14 | 1,392 | 1,418 | 1,331 | 1,394 | -3 | -0.2% | 35,200 |
| 2015/08/13 | 1,395 | 1,401 | 1,301 | 1,397 | ±0 | ±0% | 52,000 |
| 2015/08/12 | 1,430 | 1,435 | 1,366 | 1,397 | -33 | -2.3% | 70,300 |
| 2015/08/11 | 1,388 | 1,432 | 1,366 | 1,430 | +42 | +3% | 64,300 |
| 2015/08/10 | 1,389 | 1,389 | 1,335 | 1,388 | +100 | +7.8% | 59,500 |
| 2015/08/07 | 1,270 | 1,298 | 1,257 | 1,288 | +1 | +0.1% | 20,700 |
| 2015/08/06 | 1,297 | 1,323 | 1,286 | 1,287 | -20 | -1.5% | 32,600 |
| 2015/08/05 | 1,305 | 1,317 | 1,274 | 1,307 | +1 | +0.1% | 31,800 |
| 2015/08/04 | 1,313 | 1,340 | 1,294 | 1,306 | -26 | -2% | 44,200 |
| 2015/08/03 | 1,370 | 1,370 | 1,325 | 1,332 | -33 | -2.4% | 28,900 |
| 2015/07/31 | 1,353 | 1,369 | 1,342 | 1,365 | +8 | +0.6% | 25,000 |
| 2015/07/30 | 1,384 | 1,386 | 1,352 | 1,357 | -27 | -2% | 23,500 |
| 2015/07/29 | 1,362 | 1,387 | 1,360 | 1,384 | +22 | +1.6% | 20,900 |
| 2015/07/28 | 1,335 | 1,377 | 1,301 | 1,362 | +5 | +0.4% | 27,100 |
| 2015/07/27 | 1,350 | 1,383 | 1,347 | 1,357 | +17 | +1.3% | 47,500 |
| 2015/07/24 | 1,380 | 1,393 | 1,327 | 1,340 | -53 | -3.8% | 99,100 |
| 2015/07/23 | 1,428 | 1,428 | 1,380 | 1,393 | -38 | -2.7% | 84,200 |
| 2015/07/22 | 1,453 | 1,471 | 1,414 | 1,431 | -39 | -2.7% | 38,600 |
| 2015/07/21 | 1,450 | 1,472 | 1,441 | 1,470 | +21 | +1.4% | 34,600 |
| 2015/07/17 | 1,433 | 1,456 | 1,420 | 1,449 | +17 | +1.2% | 36,500 |
| 2015/07/16 | 1,424 | 1,445 | 1,408 | 1,432 | +24 | +1.7% | 36,600 |
| 2015/07/15 | 1,337 | 1,412 | 1,329 | 1,408 | +79 | +5.9% | 79,800 |
| 2015/07/14 | 1,320 | 1,340 | 1,300 | 1,329 | +27 | +2.1% | 28,100 |
| 2015/07/13 | 1,258 | 1,312 | 1,240 | 1,302 | +42 | +3.3% | 29,700 |
| 2015/07/10 | 1,250 | 1,268 | 1,238 | 1,260 | +10 | +0.8% | 34,600 |
| 2015/07/09 | 1,230 | 1,258 | 1,201 | 1,250 | -64 | -4.9% | 61,600 |
| 2015/07/08 | 1,320 | 1,324 | 1,293 | 1,314 | -3 | -0.2% | 42,700 |
| 2015/07/07 | 1,271 | 1,320 | 1,269 | 1,317 | +46 | +3.6% | 18,800 |
| 2015/07/06 | 1,279 | 1,300 | 1,270 | 1,271 | -38 | -2.9% | 25,800 |
| 2015/07/03 | 1,317 | 1,323 | 1,298 | 1,309 | +3 | +0.2% | 21,000 |
| 2015/07/02 | 1,303 | 1,330 | 1,303 | 1,306 | +18 | +1.4% | 38,400 |
| 2015/07/01 | 1,269 | 1,311 | 1,257 | 1,288 | +19 | +1.5% | 59,200 |
| 2015/06/30 | 1,211 | 1,276 | 1,211 | 1,269 | +39 | +3.2% | 54,400 |
| 2015/06/29 | 1,260 | 1,260 | 1,201 | 1,230 | -56 | -4.4% | 96,900 |
2401～
2450
件表示中 / 4726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 | 167,200円 | 0.0% | -15.0% | 3.74% | 13.62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 | 160,800円 | +4.9% | +0.6% | 6.22% | 20.81倍 | 3.33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 |
| シーユーシー | 112,300円 | +23.8% | -4.7% | 0.00% | 11.43倍 | 1.11倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| 日本ケア | 204,800円 | +7.8% | +6.6% | 3.52% | 16.75倍 | 1.82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 | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
