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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 125 | 127.5 | 125 | 127.5 | - | - | 25,600 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 128.3 | 130 | 128.3 | 130 | +2.2 | +1.7% | 5,200 |
| 2010/09/15 | 127.8 | 127.8 | 127.8 | 127.8 | -1 | -0.8% | 400 |
| 2010/09/14 | 127.5 | 128.8 | 126.5 | 128.8 | ±0 | ±0% | 8,000 |
| 2010/09/13 | 127.8 | 129.5 | 127.8 | 128.8 | +1.3 | +1% | 2,400 |
| 2010/09/10 | 128.5 | 128.8 | 127.5 | 127.5 | -1 | -0.8% | 11,200 |
| 2010/09/09 | 128.3 | 128.5 | 126.3 | 128.5 | +1 | +0.8% | 8,400 |
| 2010/09/08 | 128.3 | 128.3 | 125.5 | 127.5 | +0.5 | +0.4% | 4,000 |
| 2010/09/07 | 127.5 | 127.5 | 126.8 | 127 | -0.5 | -0.4% | 2,800 |
| 2010/09/06 | 125.5 | 127.5 | 125.5 | 127.5 | +0.2 | +0.2% | 2,000 |
| 2010/09/03 | 123.8 | 127.3 | 123.8 | 127.3 | +1.3 | +1% | 2,000 |
| 2010/09/02 | 124.3 | 126 | 124.3 | 126 | +3.5 | +2.9% | 1,200 |
| 2010/09/01 | 125 | 125 | 122.5 | 122.5 | -4.3 | -3.4% | 1,600 |
| 2010/08/31 | 126 | 126.8 | 125 | 126.8 | +0.8 | +0.6% | 1,600 |
| 2010/08/30 | 121.3 | 126 | 121.3 | 126 | +5.5 | +4.6% | 2,400 |
| 2010/08/27 | 118.8 | 120.5 | 118.8 | 120.5 | +1.2 | +1% | 2,400 |
| 2010/08/26 | 120.1 | 120.9 | 119.3 | 119.3 | +0.9 | +0.8% | 4,400 |
| 2010/08/25 | 123.5 | 125.3 | 117.5 | 118.4 | -10.1 | -7.9% | 18,400 |
| 2010/08/24 | 125 | 128.5 | 125 | 128.5 | +1 | +0.8% | 9,200 |
| 2010/08/23 | 127.5 | 130 | 125 | 127.5 | ±0 | ±0% | 12,000 |
| 2010/08/20 | 127.5 | 129.8 | 127.5 | 127.5 | -2.5 | -1.9% | 4,800 |
| 2010/08/19 | 127.3 | 131.3 | 127.3 | 130 | +0.2 | +0.2% | 5,600 |
| 2010/08/18 | 128.3 | 129.8 | 127.3 | 129.8 | +1.3 | +1% | 2,800 |
| 2010/08/17 | 128.3 | 132 | 128.3 | 128.5 | -3.8 | -2.9% | 6,800 |
| 2010/08/16 | 128.8 | 132.3 | 127.5 | 132.3 | +2.3 | +1.8% | 7,200 |
| 2010/08/13 | 131.3 | 131.3 | 129.5 | 130 | -3.8 | -2.8% | 14,800 |
| 2010/08/12 | 129.5 | 133.8 | 128.3 | 133.8 | +1.8 | +1.4% | 19,600 |
| 2010/08/11 | 133.5 | 133.8 | 130 | 132 | +0.2 | +0.2% | 9,600 |
| 2010/08/10 | 135.8 | 136.3 | 131.8 | 131.8 | -2 | -1.5% | 11,200 |
| 2010/08/09 | 131.3 | 133.8 | 131.3 | 133.8 | +1.3 | +1% | 3,600 |
| 2010/08/06 | 129 | 132.5 | 129 | 132.5 | +3.5 | +2.7% | 4,800 |
| 2010/08/05 | 129 | 129 | 129 | 129 | -0.3 | -0.2% | 800 |
| 2010/08/04 | 130.5 | 131.3 | 129.3 | 129.3 | -4.5 | -3.4% | 7,200 |
| 2010/08/03 | 128 | 133.8 | 128 | 133.8 | +6.3 | +4.9% | 4,000 |
| 2010/08/02 | 128.3 | 128.3 | 127.5 | 127.5 | -3.3 | -2.5% | 1,600 |
| 2010/07/30 | 129.8 | 130.8 | 128.3 | 130.8 | +1 | +0.8% | 1,200 |
| 2010/07/29 | 132.3 | 132.3 | 127.5 | 129.8 | -2.2 | -1.7% | 9,200 |
| 2010/07/28 | 128.3 | 132 | 128.3 | 132 | +3.2 | +2.5% | 1,200 |
| 2010/07/27 | 130 | 130 | 128.8 | 128.8 | -3.2 | -2.4% | 7,200 |
| 2010/07/26 | 132.3 | 132.3 | 129.5 | 132 | -1.3 | -1% | 10,400 |
| 2010/07/23 | 133.3 | 133.3 | 133.3 | 133.3 | +1.5 | +1.1% | 3,200 |
| 2010/07/22 | 129.5 | 131.8 | 128.8 | 131.8 | -0.2 | -0.2% | 3,200 |
| 2010/07/21 | 131.8 | 132 | 129.5 | 132 | -1.3 | -1% | 2,800 |
| 2010/07/20 | 131.3 | 133.3 | 131.3 | 133.3 | ±0 | ±0% | 2,000 |
| 2010/07/16 | 130.5 | 133.3 | 130.5 | 133.3 | ±0 | ±0% | 2,800 |
| 2010/07/15 | 130 | 133.3 | 130 | 133.3 | +0.8 | +0.6% | 4,800 |
| 2010/07/14 | 131.3 | 133.5 | 131.3 | 132.5 | +1.2 | +0.9% | 3,600 |
| 2010/07/13 | 133 | 133.5 | 131.3 | 131.3 | -2.2 | -1.6% | 2,800 |
| 2010/07/12 | 133.5 | 133.5 | 130.8 | 133.5 | ±0 | ±0% | 3,600 |
3651～
3700
件表示中 / 4758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 | 178,200円 | 0.0% | -15.0% | 3.51% | 14.52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 |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| シーユーシー | 120,200円 | +23.8% | -4.7% | 0.00% | 12.24倍 | 1.19倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＴＭ | 169,100円 | +4.9% | +0.6% | 5.91% | 21.89倍 | 3.50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 | 154,300円 | +85.4% | - | 2.61% | 9.03倍 | 0.86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
