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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 123 | 124.9 | 122.5 | 124.9 | +1.9 | +1.5% | 4,400 |
| 2010/05/25 | 126.8 | 127.5 | 122.5 | 123 | -4.5 | -3.5% | 14,400 |
| 2010/05/24 | 127.5 | 127.5 | 125.5 | 127.5 | +2 | +1.6% | 4,800 |
| 2010/05/21 | 125 | 125.5 | 121.8 | 125.5 | -5 | -3.8% | 16,800 |
| 2010/05/20 | 125 | 130.5 | 125 | 130.5 | +3 | +2.4% | 3,600 |
| 2010/05/19 | 125 | 127.8 | 125 | 127.5 | ±0 | ±0% | 10,000 |
| 2010/05/18 | 130 | 130 | 127.5 | 127.5 | -2 | -1.5% | 10,400 |
| 2010/05/17 | 136.3 | 136.8 | 129.5 | 129.5 | -6.8 | -5% | 28,800 |
| 2010/05/14 | 132.5 | 138.8 | 130 | 136.3 | +3.8 | +2.9% | 38,800 |
| 2010/05/13 | 130 | 132.5 | 127.5 | 132.5 | +9.9 | +8.1% | 68,000 |
| 2010/05/12 | 122.5 | 125.3 | 121 | 122.6 | -1.7 | -1.4% | 52,400 |
| 2010/05/11 | 130 | 130 | 122.5 | 124.3 | -3.2 | -2.5% | 46,000 |
| 2010/05/10 | 130 | 132.5 | 127.5 | 127.5 | -5 | -3.8% | 32,000 |
| 2010/05/07 | 130 | 132.5 | 127.5 | 132.5 | -6.3 | -4.5% | 36,000 |
| 2010/05/06 | 133 | 140 | 133 | 138.8 | -3.7 | -2.6% | 28,800 |
| 2010/04/30 | 140.5 | 145 | 138.3 | 142.5 | +3.7 | +2.7% | 70,800 |
| 2010/04/28 | 133.8 | 138.8 | 133.8 | 138.8 | +4.8 | +3.6% | 56,000 |
| 2010/04/27 | 132.5 | 135.8 | 132.3 | 134 | +2.2 | +1.7% | 12,000 |
| 2010/04/26 | 132 | 135 | 131.8 | 131.8 | +1 | +0.8% | 12,000 |
| 2010/04/23 | 129.3 | 130.8 | 129.3 | 130.8 | +0.8 | +0.6% | 4,800 |
| 2010/04/22 | 132.5 | 132.5 | 127.5 | 130 | +1.5 | +1.2% | 12,400 |
| 2010/04/21 | 128 | 131 | 125.3 | 128.5 | -2 | -1.5% | 16,000 |
| 2010/04/20 | 130 | 132.5 | 130 | 130.5 | -1.8 | -1.4% | 14,000 |
| 2010/04/19 | 133.5 | 135 | 131.3 | 132.3 | -3.7 | -2.7% | 18,400 |
| 2010/04/16 | 134.8 | 136 | 132.3 | 136 | -1.3 | -0.9% | 9,600 |
| 2010/04/15 | 137.3 | 137.3 | 134.8 | 137.3 | +2.3 | +1.7% | 18,800 |
| 2010/04/14 | 137.5 | 137.5 | 135 | 135 | -0.3 | -0.2% | 26,800 |
| 2010/04/13 | 140 | 142 | 135 | 135.3 | -4.7 | -3.4% | 24,800 |
| 2010/04/12 | 138.8 | 140 | 135 | 140 | +1.2 | +0.9% | 44,800 |
| 2010/04/09 | 138.3 | 138.8 | 132.8 | 138.8 | +1.3 | +0.9% | 21,200 |
| 2010/04/08 | 131.8 | 138.8 | 131.8 | 137.5 | -2 | -1.4% | 27,600 |
| 2010/04/07 | 137.5 | 140.8 | 127.8 | 139.5 | +4.5 | +3.3% | 76,400 |
| 2010/04/06 | 148.8 | 148.8 | 133.8 | 135 | +1.2 | +0.9% | 222,400 |
| 2010/04/05 | 132.5 | 133.8 | 129.8 | 133.8 | +17.5 | +15% | 139,200 |
| 2010/04/02 | 111.4 | 124.5 | 111.4 | 116.3 | +5 | +4.5% | 82,000 |
| 2010/04/01 | 110.4 | 111.3 | 110.4 | 111.3 | ±0 | ±0% | 11,200 |
| 2010/03/31 | 111.3 | 111.3 | 111.3 | 111.3 | ±0 | ±0% | 2,800 |
| 2010/03/30 | 111.5 | 112.5 | 110.4 | 111.3 | -3.7 | -3.2% | 10,800 |
| 2010/03/29 | 109.3 | 116.8 | 108 | 115 | -5 | -4.2% | 20,800 |
| 2010/03/26 | 119.3 | 120 | 116 | 120 | -1 | -0.8% | 18,400 |
| 2010/03/25 | 116.3 | 121.3 | 112.9 | 121 | +4.7 | +4% | 39,200 |
| 2010/03/24 | 114.8 | 116.3 | 114.8 | 116.3 | +0.8 | +0.7% | 26,000 |
| 2010/03/23 | 116.3 | 116.5 | 108.8 | 115.5 | -1.5 | -1.3% | 51,600 |
| 2010/03/19 | 120.8 | 120.8 | 114 | 117 | -2 | -1.7% | 26,000 |
| 2010/03/18 | 111.3 | 119.5 | 111.3 | 119 | +7.7 | +6.9% | 48,800 |
| 2010/03/17 | 107.5 | 111.3 | 107.5 | 111.3 | +3.8 | +3.5% | 4,800 |
| 2010/03/16 | 105.3 | 107.6 | 105.3 | 107.5 | +3.4 | +3.3% | 12,400 |
| 2010/03/15 | 104.4 | 104.8 | 104.1 | 104.1 | -0.2 | -0.2% | 12,000 |
| 2010/03/12 | 102.5 | 104.4 | 102.5 | 104.3 | +1.4 | +1.4% | 6,000 |
| 2010/03/11 | 102.9 | 105 | 102.9 | 102.9 | -1.1 | -1.1% | 8,000 |
3551～
3600
件表示中 / 4576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 | 169,600円 | +5.1% | -13.4% | 3.57% | 11.22倍 | 1.09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 |
| サンウェルズ | 102,300円 | +34.9% | +36.4% | 0.88% | 12.59倍 | 4.64倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ＴＷＯＳＴＯＮＥ | 79,500円 | +30.2% | +34.2% | 0.06% | 115.55倍 | 11.96倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| ステップ | 203,200円 | +4.1% | +4.1% | 3.99% | 12.69倍 | 1.23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 |
| ＫＮＴＣＴ | 121,400円 | +11.6% | -6.0% | 0.00% | 4.42倍 | 9.05倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
