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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,783 | 1,797 | 1,771 | 1,790 | +15 | +0.8% | 37,700 |
| 2024/06/07 | 1,742 | 1,782 | 1,742 | 1,775 | +25 | +1.4% | 46,000 |
| 2024/06/06 | 1,753 | 1,761 | 1,742 | 1,750 | -3 | -0.2% | 36,000 |
| 2024/06/05 | 1,752 | 1,770 | 1,736 | 1,753 | ±0 | ±0% | 67,200 |
| 2024/06/04 | 1,730 | 1,753 | 1,730 | 1,753 | +33 | +1.9% | 76,600 |
| 2024/06/03 | 1,731 | 1,745 | 1,720 | 1,720 | -17 | -1% | 100,100 |
| 2024/05/31 | 1,724 | 1,737 | 1,700 | 1,737 | +18 | +1% | 299,900 |
| 2024/05/30 | 1,709 | 1,730 | 1,698 | 1,719 | +1 | +0.1% | 72,900 |
| 2024/05/29 | 1,710 | 1,728 | 1,698 | 1,718 | +9 | +0.5% | 78,600 |
| 2024/05/28 | 1,683 | 1,724 | 1,678 | 1,709 | +41 | +2.5% | 99,000 |
| 2024/05/27 | 1,670 | 1,675 | 1,652 | 1,668 | +25 | +1.5% | 62,600 |
| 2024/05/24 | 1,625 | 1,659 | 1,614 | 1,643 | +1 | +0.1% | 107,400 |
| 2024/05/23 | 1,679 | 1,679 | 1,634 | 1,642 | -7 | -0.4% | 106,300 |
| 2024/05/22 | 1,699 | 1,700 | 1,646 | 1,649 | -44 | -2.6% | 148,700 |
| 2024/05/21 | 1,726 | 1,730 | 1,691 | 1,693 | -16 | -0.9% | 112,900 |
| 2024/05/20 | 1,740 | 1,740 | 1,680 | 1,709 | -43 | -2.5% | 210,200 |
| 2024/05/17 | 1,764 | 1,764 | 1,737 | 1,752 | -18 | -1% | 120,000 |
| 2024/05/16 | 1,844 | 1,844 | 1,752 | 1,770 | -49 | -2.7% | 178,200 |
| 2024/05/15 | 1,986 | 1,986 | 1,803 | 1,819 | -421 | -18.8% | 262,200 |
201～
250
件表示中 / 4694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 | 185,500円 | 0.0% | -15.0% | 3.37% | 15.11倍 | 1.15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 |
| ステップ | 227,200円 | +4.1% | +4.1% | 3.57% | 14.11倍 | 1.32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 |
| ＭＳＯＬ | 217,700円 | +1.4% | - | 1.47% | 17.09倍 | 6.46倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＣＳＰ | 245,000円 | +6.4% | +2.9% | 2.45% | 11.83倍 | 0.91倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 204,000円 | -5.1% | -5.9% | 2.45% | 23.90倍 | 1.17倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
