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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 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 |
2451～
2500
件表示中 / 4759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 | 178,400円 | 0.0% | -15.0% | 3.50% | 14.54倍 | 1.10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 |
| 山田コンサル | 181,100円 | +14.2% | -9.7% | 4.25% | 12.59倍 | 1.92倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| スペース | 134,900円 | +2.1% | +16.2% | 4.45% | 11.82倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ＩＴＭ | 168,700円 | +4.9% | +0.6% | 5.93% | 21.84倍 | 3.49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 |
| 燦ＨＤ | 152,900円 | +85.4% | - | 2.63% | 8.95倍 | 0.85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
