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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,288 | 2,288 | 2,240 | 2,240 | -45 | -2% | 16,900 |
| 2024/05/13 | 2,233 | 2,290 | 2,229 | 2,285 | +55 | +2.5% | 14,300 |
| 2024/05/10 | 2,244 | 2,255 | 2,224 | 2,230 | +7 | +0.3% | 14,000 |
| 2024/05/09 | 2,257 | 2,258 | 2,223 | 2,223 | -26 | -1.2% | 12,600 |
| 2024/05/08 | 2,264 | 2,275 | 2,243 | 2,249 | -15 | -0.7% | 18,600 |
| 2024/05/07 | 2,248 | 2,280 | 2,248 | 2,264 | +16 | +0.7% | 14,800 |
| 2024/05/02 | 2,261 | 2,262 | 2,236 | 2,248 | -13 | -0.6% | 13,200 |
| 2024/05/01 | 2,267 | 2,270 | 2,250 | 2,261 | ±0 | ±0% | 8,000 |
| 2024/04/30 | 2,226 | 2,262 | 2,220 | 2,261 | +35 | +1.6% | 18,200 |
| 2024/04/26 | 2,214 | 2,240 | 2,200 | 2,226 | +21 | +1% | 20,800 |
| 2024/04/25 | 2,218 | 2,230 | 2,205 | 2,205 | +2 | +0.1% | 13,600 |
| 2024/04/24 | 2,203 | 2,205 | 2,180 | 2,203 | +25 | +1.1% | 14,100 |
| 2024/04/23 | 2,176 | 2,187 | 2,166 | 2,178 | +24 | +1.1% | 11,100 |
| 2024/04/22 | 2,134 | 2,162 | 2,134 | 2,154 | +32 | +1.5% | 38,600 |
| 2024/04/19 | 2,192 | 2,192 | 2,092 | 2,122 | -68 | -3.1% | 39,600 |
| 2024/04/18 | 2,190 | 2,204 | 2,172 | 2,190 | ±0 | ±0% | 24,200 |
| 2024/04/17 | 2,212 | 2,212 | 2,180 | 2,190 | +1 | ±0% | 18,400 |
| 2024/04/16 | 2,240 | 2,240 | 2,184 | 2,189 | -60 | -2.7% | 24,600 |
| 2024/04/15 | 2,265 | 2,291 | 2,231 | 2,249 | -42 | -1.8% | 19,700 |
| 2024/04/12 | 2,287 | 2,301 | 2,283 | 2,291 | +39 | +1.7% | 15,700 |
| 2024/04/11 | 2,277 | 2,279 | 2,251 | 2,252 | -33 | -1.4% | 7,100 |
| 2024/04/10 | 2,281 | 2,295 | 2,271 | 2,285 | +4 | +0.2% | 10,800 |
| 2024/04/09 | 2,268 | 2,295 | 2,260 | 2,281 | +13 | +0.6% | 8,700 |
| 2024/04/08 | 2,230 | 2,277 | 2,230 | 2,268 | +15 | +0.7% | 16,400 |
| 2024/04/05 | 2,245 | 2,264 | 2,217 | 2,253 | -11 | -0.5% | 24,300 |
| 2024/04/04 | 2,288 | 2,288 | 2,260 | 2,264 | -20 | -0.9% | 19,700 |
| 2024/04/03 | 2,288 | 2,293 | 2,262 | 2,284 | -18 | -0.8% | 19,000 |
| 2024/04/02 | 2,350 | 2,350 | 2,300 | 2,302 | -16 | -0.7% | 22,500 |
| 2024/04/01 | 2,328 | 2,338 | 2,310 | 2,318 | +2 | +0.1% | 10,300 |
| 2024/03/29 | 2,307 | 2,319 | 2,295 | 2,316 | +19 | +0.8% | 16,600 |
| 2024/03/28 | 2,300 | 2,341 | 2,295 | 2,297 | -44 | -1.9% | 16,700 |
| 2024/03/27 | 2,341 | 2,357 | 2,341 | 2,341 | +24 | +1% | 28,400 |
| 2024/03/26 | 2,302 | 2,328 | 2,290 | 2,317 | -2 | -0.1% | 23,100 |
| 2024/03/25 | 2,330 | 2,335 | 2,307 | 2,319 | +3 | +0.1% | 21,100 |
| 2024/03/22 | 2,320 | 2,346 | 2,305 | 2,316 | -2 | -0.1% | 20,800 |
| 2024/03/21 | 2,328 | 2,364 | 2,318 | 2,318 | ±0 | ±0% | 31,300 |
| 2024/03/19 | 2,275 | 2,329 | 2,261 | 2,318 | +43 | +1.9% | 24,300 |
| 2024/03/18 | 2,282 | 2,290 | 2,262 | 2,275 | +13 | +0.6% | 28,100 |
| 2024/03/15 | 2,249 | 2,283 | 2,245 | 2,262 | +13 | +0.6% | 23,400 |
| 2024/03/14 | 2,275 | 2,275 | 2,235 | 2,249 | -6 | -0.3% | 14,200 |
| 2024/03/13 | 2,304 | 2,304 | 2,235 | 2,255 | -49 | -2.1% | 12,600 |
| 2024/03/12 | 2,273 | 2,304 | 2,250 | 2,304 | +38 | +1.7% | 16,100 |
| 2024/03/11 | 2,280 | 2,280 | 2,232 | 2,266 | -11 | -0.5% | 17,000 |
| 2024/03/08 | 2,248 | 2,295 | 2,245 | 2,277 | +29 | +1.3% | 26,300 |
| 2024/03/07 | 2,239 | 2,265 | 2,230 | 2,248 | +17 | +0.8% | 23,300 |
| 2024/03/06 | 2,186 | 2,260 | 2,185 | 2,231 | +44 | +2% | 28,400 |
| 2024/03/05 | 2,170 | 2,213 | 2,163 | 2,187 | -7 | -0.3% | 12,000 |
| 2024/03/04 | 2,220 | 2,230 | 2,194 | 2,194 | -30 | -1.3% | 35,200 |
| 2024/03/01 | 2,240 | 2,243 | 2,211 | 2,224 | -28 | -1.2% | 23,700 |
| 2024/02/29 | 2,252 | 2,273 | 2,234 | 2,252 | -4 | -0.2% | 17,500 |
251～
300
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 | 185,600円 | 0.0% | -15.0% | 3.37% | 15.12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 | 220,000円 | +1.4% | - | 1.45% | 17.27倍 | 6.53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 | 244,600円 | +6.4% | +2.9% | 2.45% | 11.81倍 | 0.90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
