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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,029 | 2,055 | 2,024 | 2,051 | +22 | +1.1% | 26,300 |
2023/02/24 | 2,016 | 2,034 | 2,004 | 2,029 | +22 | +1.1% | 23,300 |
2023/02/22 | 2,016 | 2,016 | 2,002 | 2,007 | -9 | -0.4% | 16,000 |
2023/02/21 | 2,030 | 2,030 | 2,015 | 2,016 | +3 | +0.1% | 8,200 |
2023/02/20 | 2,030 | 2,031 | 2,013 | 2,013 | +1 | ±0% | 13,700 |
2023/02/17 | 2,022 | 2,030 | 2,012 | 2,012 | -17 | -0.8% | 11,600 |
2023/02/16 | 2,015 | 2,043 | 2,015 | 2,029 | +20 | +1% | 9,500 |
2023/02/15 | 2,020 | 2,030 | 2,009 | 2,009 | -10 | -0.5% | 14,900 |
2023/02/14 | 2,049 | 2,052 | 2,006 | 2,019 | -17 | -0.8% | 34,100 |
2023/02/13 | 2,139 | 2,139 | 2,030 | 2,036 | -103 | -4.8% | 38,500 |
2023/02/10 | 2,129 | 2,147 | 2,127 | 2,139 | -2 | -0.1% | 15,600 |
2023/02/09 | 2,127 | 2,154 | 2,127 | 2,141 | +7 | +0.3% | 9,500 |
2023/02/08 | 2,139 | 2,154 | 2,134 | 2,134 | -5 | -0.2% | 8,300 |
2023/02/07 | 2,133 | 2,150 | 2,133 | 2,139 | +6 | +0.3% | 4,400 |
2023/02/06 | 2,135 | 2,145 | 2,122 | 2,133 | +6 | +0.3% | 11,600 |
2023/02/03 | 2,150 | 2,150 | 2,122 | 2,127 | -19 | -0.9% | 12,900 |
2023/02/02 | 2,156 | 2,163 | 2,144 | 2,146 | -2 | -0.1% | 10,100 |
2023/02/01 | 2,155 | 2,180 | 2,148 | 2,148 | +4 | +0.2% | 13,100 |
2023/01/31 | 2,116 | 2,148 | 2,116 | 2,144 | +19 | +0.9% | 15,300 |
2023/01/30 | 2,113 | 2,134 | 2,113 | 2,125 | +7 | +0.3% | 14,700 |
2023/01/27 | 2,128 | 2,140 | 2,115 | 2,118 | -6 | -0.3% | 10,200 |
2023/01/26 | 2,110 | 2,135 | 2,110 | 2,124 | -2 | -0.1% | 15,800 |
2023/01/25 | 2,119 | 2,141 | 2,114 | 2,126 | +11 | +0.5% | 15,500 |
2023/01/24 | 2,085 | 2,115 | 2,080 | 2,115 | +42 | +2% | 35,700 |
2023/01/23 | 2,069 | 2,079 | 2,034 | 2,073 | +11 | +0.5% | 48,200 |
2023/01/20 | 2,030 | 2,073 | 2,025 | 2,062 | +32 | +1.6% | 17,400 |
2023/01/19 | 2,045 | 2,045 | 2,014 | 2,030 | -15 | -0.7% | 31,700 |
2023/01/18 | 2,049 | 2,076 | 2,024 | 2,045 | -5 | -0.2% | 42,300 |
2023/01/17 | 2,015 | 2,063 | 2,015 | 2,050 | +39 | +1.9% | 14,900 |
2023/01/16 | 2,035 | 2,041 | 2,008 | 2,011 | -29 | -1.4% | 22,000 |
2023/01/13 | 2,073 | 2,084 | 2,040 | 2,040 | -44 | -2.1% | 31,200 |
2023/01/12 | 2,102 | 2,124 | 2,084 | 2,084 | -33 | -1.6% | 23,900 |
2023/01/11 | 2,113 | 2,120 | 2,076 | 2,117 | -6 | -0.3% | 78,800 |
2023/01/10 | 2,183 | 2,183 | 2,123 | 2,123 | -58 | -2.7% | 24,400 |
2023/01/06 | 2,192 | 2,207 | 2,163 | 2,181 | -28 | -1.3% | 18,600 |
2023/01/05 | 2,186 | 2,223 | 2,184 | 2,209 | +11 | +0.5% | 19,300 |
2023/01/04 | 2,219 | 2,228 | 2,194 | 2,198 | -21 | -0.9% | 22,600 |
2022/12/30 | 2,218 | 2,232 | 2,213 | 2,219 | +13 | +0.6% | 11,700 |
2022/12/29 | 2,153 | 2,207 | 2,146 | 2,206 | +52 | +2.4% | 22,000 |
2022/12/28 | 2,133 | 2,154 | 2,125 | 2,154 | +21 | +1% | 19,600 |
2022/12/27 | 2,117 | 2,136 | 2,102 | 2,133 | +31 | +1.5% | 9,100 |
2022/12/26 | 2,079 | 2,102 | 2,079 | 2,102 | +35 | +1.7% | 13,300 |
2022/12/23 | 2,075 | 2,079 | 2,053 | 2,067 | -20 | -1% | 37,300 |
2022/12/22 | 2,086 | 2,094 | 2,070 | 2,087 | +4 | +0.2% | 32,100 |
2022/12/21 | 2,112 | 2,121 | 2,070 | 2,083 | -31 | -1.5% | 26,500 |
2022/12/20 | 2,145 | 2,155 | 2,100 | 2,114 | -31 | -1.4% | 36,400 |
2022/12/19 | 2,149 | 2,150 | 2,130 | 2,145 | -4 | -0.2% | 20,200 |
2022/12/16 | 2,168 | 2,168 | 2,140 | 2,149 | -43 | -2% | 41,400 |
2022/12/15 | 2,200 | 2,202 | 2,192 | 2,192 | -10 | -0.5% | 17,900 |
2022/12/14 | 2,227 | 2,229 | 2,197 | 2,202 | -19 | -0.9% | 35,500 |
301~
350
件表示中 / 4448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 | 170,900円 | +5.1% | -13.4% | 3.54% | 11.30倍 | 1.12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 |
スタジオアリス | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64倍 | 1.16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し出しセット「ふりホ」拡充 |
アイロムG | 278,200円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。国内外でCRO(医薬品開発受託)。iPS関連も事業化 |
INFORICH | 360,000円 | +30.3% | +139.3% | 0.00% | 22.49倍 | 11.07倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
NJS | 334,000円 | +2.2% | +37.9% | 2.69% | 20.50倍 | 1.30倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム